Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	24.200	24.850	24.100	24.100	24.100	6,543,864
2025-05-02	23.650	23.800	23.350	23.650	23.650	2,093,800
2025-04-30	23.350	23.700	23.250	23.450	23.450	2,583,528
2025-04-29	22.950	23.450	22.900	23.450	23.450	1,361,293
2025-04-28	22.850	23.000	22.750	22.950	22.950	1,264,955
2025-04-25	22.850	22.850	22.600	22.650	22.650	1,306,224
2025-04-24	22.550	23.000	22.550	22.650	22.650	1,599,801
2025-04-23	22.300	22.650	22.300	22.600	22.600	1,399,305
2025-04-22	22.050	22.200	21.750	22.100	22.100	1,157,635
2025-04-21	22.600	22.650	22.100	22.100	22.100	1,345,534
2025-04-18	22.300	22.600	22.250	22.600	22.600	947,312
2025-04-17	22.550	22.600	22.250	22.300	22.300	1,170,334
2025-04-16	23.000	23.000	22.550	22.550	22.550	1,630,487
2025-04-15	22.800	23.000	22.800	22.950	22.950	1,388,099
2025-04-14	22.750	23.100	22.600	22.750	22.750	3,130,581
2025-04-11	22.000	23.000	21.650	22.950	22.950	3,826,948
2025-04-10	22.800	22.800	22.700	22.800	22.800	1,696,409
2025-04-09	22.000	22.200	20.650	20.750	20.750	7,005,414
2025-04-08	21.850	22.550	21.500	22.200	22.200	8,355,479
2025-04-07	22.250	22.250	22.250	22.250	22.250	2,860,291
2025-04-02	24.550	24.700	24.300	24.700	24.700	1,114,542
2025-04-01	24.300	24.750	24.200	24.650	24.650	2,110,053
2025-03-31	24.050	24.350	23.800	24.250	24.250	5,042,850
2025-03-28	25.250	25.250	24.350	24.500	24.500	4,783,954
2025-03-27	25.100	25.300	25.050	25.250	25.250	2,290,349
2025-03-26	25.350	25.400	25.000	25.100	25.100	2,380,199
2025-03-25	25.400	25.700	25.150	25.350	25.350	1,812,526
2025-03-24	25.500	25.600	25.300	25.400	25.400	2,132,730
2025-03-21	25.750	25.750	25.450	25.450	25.450	2,627,479
2025-03-20	25.500	25.750	25.200	25.750	25.750	3,362,737
2025-03-19	25.200	25.600	25.050	25.150	25.150	3,277,782
2025-03-18	24.700	25.300	24.600	25.200	25.200	3,355,042
2025-03-17	24.450	24.800	24.450	24.550	24.550	1,825,138
2025-03-14	24.500	24.500	24.250	24.400	24.400	2,442,204
2025-03-13	25.000	25.000	24.300	24.300	24.300	5,275,962
2025-03-12	24.850	25.100	24.850	24.900	24.900	2,396,650
2025-03-11	24.850	25.150	24.450	24.850	24.850	6,731,395
2025-03-10	25.400	25.500	25.300	25.300	25.300	1,860,946
2025-03-07	25.550	25.700	25.150	25.300	25.300	3,221,227
2025-03-06	25.500	25.700	25.250	25.500	25.500	4,067,382
2025-03-05	24.700	25.650	24.700	25.550	25.550	9,054,302
2025-03-04	24.000	24.350	23.900	24.300	24.300	2,972,358
2025-03-03	24.200	24.400	23.850	24.300	24.300	3,326,235
2025-02-27	24.300	24.400	24.150	24.200	24.200	2,594,111
2025-02-26	24.300	24.500	24.200	24.350	24.350	1,844,539
2025-02-25	24.550	24.700	24.300	24.350	24.350	3,460,313
2025-02-24	24.450	24.850	24.350	24.700	24.700	6,795,610
2025-02-21	23.800	24.500	23.800	24.500	24.500	7,093,323
2025-02-20	23.950	24.300	23.700	23.750	23.750	6,598,905
2025-02-19	23.500	24.300	23.450	23.900	23.900	8,880,522
2025-02-18	23.050	23.600	23.000	23.400	23.400	6,011,666
2025-02-17	23.400	23.400	22.850	22.950	22.950	8,307,164
2025-02-14	24.000	24.400	23.150	23.350	23.350	15,254,045
2025-02-13	22.750	23.550	22.550	23.150	23.150	8,790,789
2025-02-12	22.750	22.900	22.550	22.550	22.550	4,686,665
2025-02-11	22.500	23.100	22.500	22.700	22.700	6,558,132
2025-02-10	22.200	22.650	22.200	22.400	22.400	5,732,826
2025-02-07	21.850	22.400	21.850	22.100	22.100	5,671,242
2025-02-06	21.800	22.000	21.700	21.750	21.750	3,642,130
2025-02-05	21.900	21.900	21.650	21.700	21.700	4,131,353

← NewerPage 7 of 21 · 1,220 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.