Far Eastern Department Stores Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	22.000	22.250	21.950	21.950	21.950	2,644,122
2026-01-16	22.150	22.150	22.000	22.000	22.000	2,016,602
2026-01-15	22.100	22.100	21.950	22.100	22.100	1,381,340
2026-01-14	21.900	22.150	21.900	22.000	22.000	2,374,747
2026-01-13	22.200	22.250	21.700	21.800	21.800	5,874,398
2026-01-12	22.600	22.600	22.300	22.400	22.400	1,764,816
2026-01-09	22.300	22.450	22.150	22.400	22.400	2,486,067
2026-01-08	22.100	22.350	22.100	22.250	22.250	2,474,751
2026-01-07	21.850	22.150	21.800	22.100	22.100	2,776,541
2026-01-06	21.700	21.900	21.700	21.750	21.750	1,854,917
2026-01-05	21.750	21.950	21.650	21.700	21.700	3,135,751
2026-01-02	22.000	22.000	21.750	21.750	21.750	3,180,417
2025-12-31	21.950	22.000	21.800	22.000	22.000	3,174,007
2025-12-30	22.100	22.100	21.850	21.950	21.950	2,560,565
2025-12-29	22.250	22.350	22.000	22.100	22.100	4,053,290
2025-12-26	22.300	22.350	22.100	22.250	22.250	6,030,254
2025-12-24	22.350	22.450	22.100	22.150	22.150	7,886,547
2025-12-23	22.400	22.600	22.150	22.300	22.300	6,700,893
2025-12-22	22.500	22.550	22.150	22.300	22.300	8,383,535
2025-12-19	22.350	22.700	22.300	22.350	22.350	7,861,555
2025-12-18	22.450	22.700	22.250	22.250	22.250	8,613,971
2025-12-17	22.750	22.750	22.250	22.300	22.300	8,003,593
2025-12-16	23.050	23.150	22.550	22.550	22.550	7,033,550
2025-12-15	22.800	23.300	22.600	23.250	23.250	3,798,425
2025-12-12	23.200	23.300	22.850	22.900	22.900	2,404,150
2025-12-11	22.950	23.150	22.800	23.000	23.000	3,259,380
2025-12-10	23.300	23.400	23.000	23.150	23.150	2,688,738
2025-12-09	23.700	23.750	23.350	23.400	23.400	2,631,844
2025-12-08	23.600	23.800	23.550	23.650	23.650	1,164,529
2025-12-05	23.900	24.000	23.550	23.650	23.650	3,225,280
2025-12-04	24.200	24.300	23.750	23.950	23.950	2,734,908
2025-12-03	24.250	24.400	24.150	24.300	24.300	3,057,781
2025-12-02	24.200	24.250	24.050	24.200	24.200	2,252,018
2025-12-01	24.000	24.300	24.000	24.100	24.100	1,520,377
2025-11-28	24.150	24.150	23.700	24.100	24.100	2,990,193
2025-11-27	24.350	24.400	23.900	24.150	24.150	2,533,871
2025-11-26	23.950	24.450	23.750	24.400	24.400	6,441,158
2025-11-25	23.850	24.000	23.700	23.900	23.900	3,873,201
2025-11-24	24.100	24.150	23.650	23.850	23.850	4,753,899
2025-11-21	24.000	24.150	23.650	23.900	23.900	5,286,718
2025-11-20	23.400	24.200	23.400	24.150	24.150	10,661,316
2025-11-19	23.000	23.300	22.900	23.250	23.250	4,884,013
2025-11-18	23.250	23.350	22.750	23.000	23.000	6,205,726
2025-11-17	23.000	23.450	22.900	23.400	23.400	8,225,915
2025-11-14	22.500	23.100	22.350	22.750	22.750	7,213,723
2025-11-13	22.500	22.950	22.500	22.550	22.550	7,062,314
2025-11-12	22.050	22.150	21.900	21.950	21.950	2,968,197
2025-11-11	22.100	22.100	21.800	21.950	21.950	1,969,441
2025-11-10	22.150	22.200	21.800	21.950	21.950	1,552,682
2025-11-07	21.900	22.350	21.800	22.050	22.050	3,534,516
2025-11-06	21.550	21.900	21.550	21.850	21.850	1,580,065
2025-11-05	21.450	21.450	21.150	21.300	21.300	1,434,549
2025-11-04	21.650	21.900	21.450	21.450	21.450	1,801,913
2025-11-03	21.650	21.850	21.650	21.650	21.650	2,319,305
2025-10-31	21.900	21.900	21.550	21.650	21.650	1,178,885
2025-10-30	22.000	22.000	21.750	21.850	21.850	1,260,463
2025-10-29	22.050	22.200	21.800	22.000	22.000	1,852,293
2025-10-28	22.450	22.450	22.050	22.050	22.050	1,283,454
2025-10-27	22.400	22.500	22.250	22.350	22.350	2,232,814
2025-10-23	22.200	22.400	22.100	22.350	22.350	2,748,313

← NewerPage 4 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	1.1000 TWD
2022-07-14	0.9000 TWD
2021-07-28	1.1000 TWD
2020-07-15	0.8000 TWD
2019-07-15	0.8500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.