Far Eastern Department Stores Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 22.000 | 22.350 | 21.650 | 21.650 | 21.650 | 5,395,095 |
| 2025-02-03 | 22.100 | 22.200 | 21.900 | 22.000 | 22.000 | 5,452,020 |
| 2025-01-22 | 22.000 | 22.150 | 21.950 | 22.100 | 22.100 | 3,581,939 |
| 2025-01-21 | 22.000 | 22.100 | 21.850 | 21.900 | 21.900 | 3,045,200 |
| 2025-01-20 | 22.250 | 22.350 | 22.000 | 22.000 | 22.000 | 3,968,048 |
| 2025-01-17 | 21.700 | 22.400 | 21.700 | 22.000 | 22.000 | 5,846,996 |
| 2025-01-16 | 21.800 | 22.050 | 21.650 | 21.650 | 21.650 | 4,592,498 |
| 2025-01-15 | 21.250 | 21.900 | 21.250 | 21.750 | 21.750 | 5,939,823 |
| 2025-01-14 | 20.800 | 21.700 | 20.800 | 21.250 | 21.250 | 7,741,879 |
| 2025-01-13 | 21.200 | 21.200 | 20.550 | 20.600 | 20.600 | 5,363,855 |
| 2025-01-10 | 21.150 | 21.250 | 20.850 | 21.200 | 21.200 | 6,856,643 |
| 2025-01-09 | 21.900 | 21.900 | 21.150 | 21.150 | 21.150 | 6,152,658 |
| 2025-01-08 | 22.000 | 22.000 | 21.650 | 21.650 | 21.650 | 5,988,625 |
| 2025-01-07 | 22.350 | 22.350 | 21.800 | 22.000 | 22.000 | 5,365,266 |
| 2025-01-06 | 22.100 | 22.400 | 22.100 | 22.150 | 22.150 | 4,824,448 |
| 2025-01-03 | 22.700 | 22.850 | 22.000 | 22.150 | 22.150 | 5,926,038 |
| 2025-01-02 | 22.500 | 22.950 | 22.350 | 22.600 | 22.600 | 6,326,889 |
| 2024-12-31 | 22.700 | 22.800 | 22.300 | 22.500 | 22.500 | 6,592,968 |
| 2024-12-30 | 23.150 | 23.150 | 22.700 | 22.700 | 22.700 | 3,306,049 |
| 2024-12-27 | 23.600 | 23.600 | 23.150 | 23.150 | 23.150 | 2,890,932 |
| 2024-12-26 | 23.650 | 23.700 | 23.450 | 23.500 | 23.500 | 2,533,425 |
| 2024-12-25 | 23.800 | 23.850 | 23.500 | 23.550 | 23.550 | 3,534,823 |
| 2024-12-24 | 23.800 | 24.000 | 23.600 | 23.600 | 23.600 | 5,964,732 |
| 2024-12-23 | 23.950 | 24.000 | 23.550 | 23.800 | 23.800 | 6,300,614 |
| 2024-12-20 | 23.550 | 23.950 | 23.550 | 23.750 | 23.750 | 6,341,738 |
| 2024-12-19 | 23.700 | 23.850 | 23.400 | 23.750 | 23.750 | 5,478,661 |
| 2024-12-18 | 23.650 | 24.300 | 23.400 | 23.900 | 23.900 | 5,651,552 |
| 2024-12-17 | 23.800 | 23.900 | 23.550 | 23.650 | 23.650 | 3,395,308 |
| 2024-12-16 | 24.200 | 24.500 | 23.700 | 23.700 | 23.700 | 3,397,819 |
| 2024-12-13 | 24.050 | 24.200 | 24.000 | 24.150 | 24.150 | 1,545,157 |
| 2024-12-12 | 24.100 | 24.300 | 24.050 | 24.050 | 24.050 | 1,689,764 |
| 2024-12-11 | 23.900 | 24.150 | 23.800 | 24.000 | 24.000 | 1,948,249 |
| 2024-12-10 | 24.250 | 24.400 | 24.000 | 24.000 | 24.000 | 2,446,096 |
| 2024-12-09 | 24.700 | 24.700 | 24.300 | 24.300 | 24.300 | 2,419,072 |
| 2024-12-06 | 24.600 | 24.750 | 24.600 | 24.600 | 24.600 | 1,510,763 |
| 2024-12-05 | 24.650 | 24.800 | 24.550 | 24.600 | 24.600 | 1,494,332 |
| 2024-12-04 | 24.900 | 25.000 | 24.600 | 24.600 | 24.600 | 3,420,551 |
| 2024-12-03 | 24.950 | 25.150 | 24.850 | 24.850 | 24.850 | 1,634,289 |
| 2024-12-02 | 25.200 | 25.200 | 24.900 | 24.900 | 24.900 | 1,884,011 |
| 2024-11-29 | 24.750 | 25.200 | 24.500 | 25.200 | 25.200 | 1,892,741 |
| 2024-11-28 | 25.250 | 25.250 | 24.550 | 24.900 | 24.900 | 2,983,432 |
| 2024-11-27 | 25.400 | 25.500 | 25.250 | 25.250 | 25.250 | 1,487,673 |
| 2024-11-26 | 25.500 | 25.600 | 25.300 | 25.500 | 25.500 | 1,111,449 |
| 2024-11-25 | 25.300 | 25.800 | 25.300 | 25.500 | 25.500 | 3,192,326 |
| 2024-11-22 | 25.350 | 25.500 | 25.250 | 25.250 | 25.250 | 1,188,247 |
| 2024-11-21 | 25.250 | 25.350 | 25.050 | 25.350 | 25.350 | 1,184,152 |
| 2024-11-20 | 25.350 | 25.350 | 25.000 | 25.250 | 25.250 | 1,771,327 |
| 2024-11-19 | 25.600 | 25.600 | 24.950 | 25.400 | 25.400 | 2,914,335 |
| 2024-11-18 | 25.700 | 25.750 | 25.350 | 25.550 | 25.550 | 1,920,080 |
| 2024-11-15 | 25.550 | 25.750 | 25.500 | 25.600 | 25.600 | 1,703,848 |
| 2024-11-14 | 25.550 | 25.700 | 25.450 | 25.600 | 25.600 | 1,293,711 |
| 2024-11-13 | 25.500 | 26.050 | 25.300 | 25.700 | 25.700 | 1,578,866 |
| 2024-11-12 | 25.700 | 25.900 | 25.600 | 25.750 | 25.750 | 1,824,608 |
| 2024-11-11 | 25.700 | 26.150 | 25.450 | 26.150 | 26.150 | 2,384,289 |
| 2024-11-08 | 25.800 | 25.900 | 25.450 | 25.650 | 25.650 | 1,688,914 |
| 2024-11-07 | 25.700 | 25.950 | 25.700 | 25.800 | 25.800 | 980,639 |
| 2024-11-06 | 25.750 | 26.000 | 25.700 | 25.950 | 25.950 | 1,147,053 |
| 2024-11-05 | 25.900 | 26.000 | 25.650 | 25.950 | 25.950 | 1,446,286 |
| 2024-11-04 | 25.700 | 26.050 | 25.700 | 25.950 | 25.950 | 1,163,959 |
| 2024-11-01 | 25.550 | 25.850 | 25.450 | 25.750 | 25.750 | 1,685,902 |
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.