Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	21.900	22.150	21.900	22.150	22.150	2,137,499
2025-10-21	22.000	22.150	21.950	22.100	22.100	1,806,766
2025-10-20	22.000	22.150	21.850	22.150	22.150	1,905,206
2025-10-17	21.450	22.050	21.450	21.950	21.950	2,117,825
2025-10-16	21.400	21.600	21.350	21.450	21.450	1,456,874
2025-10-15	21.800	21.950	21.300	21.300	21.300	4,010,411
2025-10-14	22.200	22.350	21.750	21.800	21.800	2,993,800
2025-10-13	22.200	22.350	21.850	22.250	22.250	1,849,091
2025-10-09	22.100	22.400	22.100	22.200	22.200	1,833,767
2025-10-08	22.050	22.150	22.000	22.100	22.100	1,556,478
2025-10-07	22.250	22.300	22.050	22.200	22.200	1,896,554
2025-10-03	22.250	22.300	22.000	22.250	22.250	1,723,955
2025-10-02	22.300	22.400	22.150	22.250	22.250	1,808,694
2025-10-01	22.450	22.600	22.300	22.450	22.450	1,325,202
2025-09-30	22.400	22.600	22.250	22.450	22.450	1,469,723
2025-09-29	22.300	22.300	22.300	22.300	22.300	0
2025-09-26	22.500	22.500	22.150	22.300	22.300	1,860,210
2025-09-25	22.350	22.600	22.250	22.500	22.500	2,450,444
2025-09-24	22.150	22.400	22.150	22.200	22.200	992,541
2025-09-23	22.200	22.300	22.100	22.250	22.250	1,145,528
2025-09-22	22.050	22.350	21.950	22.250	22.250	1,486,022
2025-09-19	22.200	22.200	21.850	22.050	22.050	2,002,477
2025-09-18	22.200	22.350	22.050	22.100	22.100	1,905,560
2025-09-17	22.350	22.500	22.150	22.150	22.150	3,201,402
2025-09-16	22.150	22.250	22.000	22.250	22.250	2,998,615
2025-09-15	22.000	22.100	21.900	22.050	22.050	2,577,817
2025-09-12	21.600	22.100	21.550	21.900	21.900	4,176,542
2025-09-11	21.200	21.550	21.150	21.550	21.550	3,291,661
2025-09-10	21.050	21.250	21.050	21.150	21.150	1,419,560
2025-09-09	21.300	21.300	21.050	21.150	21.150	967,580
2025-09-08	21.250	21.300	21.100	21.150	21.150	1,696,015
2025-09-05	21.450	21.450	21.200	21.250	21.250	917,467
2025-09-04	20.950	21.350	20.950	21.300	21.300	2,364,641
2025-09-03	20.900	20.950	20.750	20.850	20.850	882,287
2025-09-02	20.850	20.950	20.750	20.800	20.800	1,242,485
2025-09-01	20.900	21.100	20.800	20.800	20.800	1,638,660
2025-08-29	21.000	21.100	20.800	20.850	20.850	1,486,353
2025-08-28	21.050	21.150	20.950	21.000	21.000	1,655,595
2025-08-27	21.000	21.150	21.000	21.050	21.050	628,493
2025-08-26	20.950	21.150	20.850	21.150	21.150	976,978
2025-08-25	21.100	21.200	21.000	21.050	21.050	850,825
2025-08-22	21.000	21.100	20.950	21.000	21.000	563,980
2025-08-21	20.850	21.150	20.850	21.050	21.050	810,522
2025-08-20	21.000	21.000	20.800	20.850	20.850	1,818,975
2025-08-19	21.000	21.100	20.900	21.000	21.000	1,044,793
2025-08-18	21.150	21.400	21.000	21.100	21.100	2,007,713
2025-08-15	21.200	21.250	20.900	21.100	21.100	1,766,417
2025-08-14	21.000	21.300	20.950	21.150	21.150	1,370,476
2025-08-13	21.450	21.450	20.800	20.900	20.900	4,799,290
2025-08-12	21.350	21.450	21.300	21.400	21.400	1,004,568
2025-08-11	21.550	21.550	21.350	21.400	21.400	1,022,284
2025-08-08	21.400	21.600	21.400	21.550	21.550	872,285
2025-08-07	21.600	21.650	21.400	21.500	21.500	763,550
2025-08-06	21.500	21.650	21.450	21.600	21.600	965,667
2025-08-05	21.300	21.550	21.300	21.500	21.500	640,892
2025-08-04	21.200	21.450	21.050	21.350	21.350	1,109,025
2025-08-01	21.050	21.400	20.950	21.250	21.250	1,044,399
2025-07-31	21.450	21.600	21.200	21.200	21.200	1,871,481
2025-07-30	21.450	21.600	21.250	21.450	21.450	1,236,182
2025-07-29	21.600	21.650	21.300	21.400	21.400	1,392,916

← NewerPage 5 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.