Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	21.600	21.650	21.300	21.400	21.400	1,392,916
2025-07-28	21.950	21.950	21.550	21.550	21.550	1,550,400
2025-07-25	21.600	21.850	21.600	21.750	21.750	872,267
2025-07-24	21.800	21.950	21.600	21.750	21.750	1,401,730
2025-07-23	21.650	22.100	21.650	22.000	22.000	3,245,382
2025-07-22	21.850	21.850	21.300	21.450	21.450	1,582,715
2025-07-21	21.650	21.900	21.650	21.800	21.800	1,483,913
2025-07-18	21.700	21.800	21.450	21.600	21.600	1,058,671
2025-07-17	21.400	21.750	21.300	21.650	21.650	2,142,338
2025-07-16	21.150	21.450	21.100	21.350	21.350	1,716,965
2025-07-15	21.250	21.500	21.200	21.200	21.200	1,845,139
2025-07-14	21.400	21.650	21.200	21.350	21.350	2,840,279
2025-07-11	21.200	21.400	21.100	21.300	21.300	1,100,175
2025-07-10	21.100	21.250	21.100	21.150	21.150	797,318
2025-07-09	21.350	21.350	21.100	21.200	21.200	1,243,074
2025-07-08	21.850	21.850	21.300	21.300	21.300	1,403,577
2025-07-07	21.900	21.950	21.600	21.700	21.700	1,135,480
2025-07-04	21.900	22.050	21.750	21.800	21.800	984,916
2025-07-03	21.450	21.900	21.450	21.850	21.850	1,418,715
2025-07-02	21.400	21.650	21.350	21.600	21.600	1,326,361
2025-07-01	21.500	21.750	20.900	21.400	21.400	6,772,231
2025-06-30	21.850	21.850	21.400	21.500	21.500	2,078,558
2025-06-27	21.350	21.900	21.350	21.900	21.900	2,454,369
2025-06-26	21.150	21.450	21.000	21.350	21.350	2,116,778
2025-06-25	20.850	21.150	20.850	21.000	21.000	2,384,349
2025-06-24	21.400	21.450	20.800	20.850	20.850	9,758,908
2025-06-23	22.600	22.650	22.100	22.250	20.900	6,304,352
2025-06-20	23.050	23.150	22.600	22.600	21.229	17,563,094
2025-06-19	23.200	23.250	22.950	22.950	21.558	3,050,367
2025-06-18	23.450	23.450	23.250	23.250	21.839	2,120,271
2025-06-17	23.250	23.400	23.250	23.350	23.350	1,075,400
2025-06-16	23.550	23.550	23.200	23.250	23.250	1,887,609
2025-06-13	23.350	23.650	23.300	23.550	23.550	2,796,043
2025-06-12	23.350	23.550	23.300	23.500	23.500	1,745,005
2025-06-11	23.300	23.550	23.200	23.300	23.300	2,374,694
2025-06-10	23.000	23.400	23.000	23.300	23.300	1,967,153
2025-06-09	23.150	23.150	22.900	22.950	22.950	1,789,704
2025-06-06	22.850	23.050	22.850	23.000	23.000	1,320,101
2025-06-05	22.800	23.100	22.800	22.850	22.850	2,094,200
2025-06-04	22.700	23.100	22.700	22.800	22.800	2,351,209
2025-06-03	22.850	22.850	22.600	22.700	22.700	1,553,302
2025-06-02	23.250	23.250	22.650	22.700	22.700	3,302,289
2025-05-29	23.250	23.350	23.100	23.300	23.300	1,764,116
2025-05-28	23.450	23.500	23.100	23.150	23.150	1,774,306
2025-05-27	23.250	23.400	23.150	23.200	23.200	1,576,448
2025-05-26	23.350	23.350	23.150	23.250	23.250	1,272,329
2025-05-23	23.200	23.450	23.150	23.350	23.350	797,726
2025-05-22	23.500	23.500	23.200	23.200	23.200	1,823,710
2025-05-21	23.200	23.600	23.200	23.550	23.550	2,025,220
2025-05-20	23.200	23.450	22.950	23.150	23.150	3,544,043
2025-05-19	23.650	23.650	23.200	23.200	23.200	3,709,668
2025-05-16	23.650	23.750	23.500	23.650	23.650	3,408,613
2025-05-15	23.700	23.900	23.600	23.750	23.750	1,499,343
2025-05-14	23.700	23.800	23.450	23.700	23.700	3,002,934
2025-05-13	24.350	24.400	23.500	23.500	23.500	5,700,376
2025-05-12	24.800	24.850	24.150	24.250	24.250	3,270,038
2025-05-09	24.300	24.600	24.100	24.550	24.550	2,219,024
2025-05-08	24.300	24.600	24.300	24.350	24.350	1,327,619
2025-05-07	24.400	24.500	24.200	24.200	24.200	1,529,765
2025-05-06	24.400	24.700	24.050	24.150	24.150	2,132,186

← NewerPage 6 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.