Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	25.800	25.800	25.550	25.650	25.650	2,221,022
2024-10-29	26.050	26.100	25.650	25.800	25.800	2,164,542
2024-10-28	26.450	26.450	26.050	26.050	26.050	2,464,993
2024-10-25	26.700	26.700	26.400	26.450	26.450	1,555,288
2024-10-24	26.650	26.750	26.500	26.600	26.600	1,918,911
2024-10-23	26.750	26.750	26.500	26.700	26.700	2,270,635
2024-10-22	27.250	27.250	26.700	26.750	26.750	2,446,190
2024-10-21	27.300	27.300	27.000	27.300	27.300	1,239,077
2024-10-18	27.250	27.300	27.000	27.050	27.050	883,920
2024-10-17	27.400	27.400	27.000	27.150	27.150	2,190,004
2024-10-16	27.300	27.500	26.900	27.500	27.500	4,034,904
2024-10-15	27.400	27.500	27.200	27.500	27.500	924,946
2024-10-14	27.350	27.400	27.100	27.400	27.400	1,111,783
2024-10-11	27.000	27.550	26.850	27.350	27.350	1,322,653
2024-10-09	27.350	27.350	26.800	26.850	26.850	1,861,058
2024-10-08	27.400	27.750	27.150	27.200	27.200	2,058,761
2024-10-07	27.350	27.700	27.350	27.700	27.700	2,358,505
2024-10-04	27.400	27.450	27.100	27.350	27.350	972,380
2024-10-01	27.200	27.350	26.900	27.350	27.350	1,210,992
2024-09-30	27.450	27.600	27.050	27.150	27.150	1,384,095
2024-09-27	27.400	27.650	27.250	27.450	27.450	1,646,221
2024-09-26	27.150	27.300	27.000	27.300	27.300	1,784,071
2024-09-25	27.050	27.200	26.950	26.950	26.950	1,848,886
2024-09-24	27.000	27.000	26.750	26.900	26.900	781,412
2024-09-23	27.000	27.350	26.900	26.900	26.900	1,975,102
2024-09-20	27.100	27.250	26.650	26.900	26.900	3,499,703
2024-09-19	26.550	27.000	26.500	26.900	26.900	3,527,218
2024-09-18	26.800	27.100	26.500	26.500	26.500	3,551,934
2024-09-16	27.050	27.150	26.750	26.750	26.750	2,625,428
2024-09-13	27.000	27.450	26.950	27.050	27.050	2,369,167
2024-09-12	27.200	27.400	26.650	27.000	27.000	4,233,948
2024-09-11	27.700	27.850	26.900	26.950	26.950	3,628,907
2024-09-10	28.000	28.000	27.650	27.650	27.650	1,494,264
2024-09-09	27.900	28.000	27.700	27.900	27.900	2,260,654
2024-09-06	27.850	28.200	27.650	28.000	28.000	2,118,059
2024-09-05	28.000	28.400	27.850	27.850	27.850	2,338,699
2024-09-04	27.850	28.400	27.300	27.750	27.750	3,798,658
2024-09-03	28.500	28.700	28.300	28.400	28.400	1,583,563
2024-09-02	28.250	28.650	28.200	28.650	28.650	2,586,012
2024-08-30	28.550	28.600	28.200	28.250	28.250	2,970,685
2024-08-29	28.500	28.650	28.200	28.450	28.450	972,490
2024-08-28	28.500	28.700	28.450	28.500	28.500	1,576,341
2024-08-27	28.250	28.600	28.250	28.500	28.500	902,561
2024-08-26	28.200	28.650	28.200	28.500	28.500	1,200,978
2024-08-23	28.250	28.250	27.850	28.150	28.150	2,275,239
2024-08-22	28.300	28.350	28.200	28.250	28.250	1,045,317
2024-08-21	28.150	28.550	28.000	28.300	28.300	2,385,595
2024-08-20	28.300	28.400	28.100	28.150	28.150	1,550,076
2024-08-19	28.350	28.500	28.050	28.200	28.200	1,560,752
2024-08-16	28.050	28.500	28.050	28.200	28.200	1,532,635
2024-08-15	28.650	28.650	28.000	28.000	28.000	2,518,102
2024-08-14	28.400	28.600	28.300	28.500	28.500	3,308,479
2024-08-13	28.500	28.550	28.150	28.400	28.400	3,174,360
2024-08-12	28.850	28.950	28.400	28.700	28.700	2,470,435
2024-08-09	29.100	29.350	28.550	28.550	28.550	3,578,690
2024-08-08	29.000	29.450	28.750	29.100	29.100	1,721,522
2024-08-07	28.500	29.900	28.500	29.750	29.750	1,604,603
2024-08-06	28.500	28.900	27.600	28.550	28.550	4,150,922
2024-08-05	29.900	29.950	28.100	28.500	28.500	6,041,492
2024-08-02	30.650	30.800	30.100	30.100	30.100	1,925,964

← NewerPage 9 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.