Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	112.00	114.00	111.50	113.50	113.50	6,866,503
2026-10-15	109.00	113.00	108.00	113.00	113.00	14,740,750
2026-10-14	107.50	108.50	107.00	108.00	108.00	4,312,519
2026-10-13	105.00	108.00	105.00	107.50	107.50	8,591,467
2026-10-12	106.00	106.00	105.00	105.50	105.50	3,914,306
2026-10-08	105.00	106.50	105.00	106.00	106.00	5,932,500
2026-10-07	105.00	106.00	104.50	106.00	106.00	3,750,372
2026-10-06	105.50	105.50	104.50	104.50	104.50	2,733,648
2026-10-05	106.00	106.00	104.00	105.50	105.50	6,033,747
2026-10-02	104.50	106.50	104.50	106.00	106.00	3,993,977
2026-10-01	103.50	105.00	103.00	105.00	105.00	3,185,528
2026-09-30	105.00	105.00	103.00	103.50	103.50	6,192,069
2026-09-29	106.00	106.00	104.00	104.50	104.50	5,428,375
2026-09-24	105.00	106.50	105.00	105.50	105.50	1,975,431
2026-09-23	106.00	106.50	105.00	105.50	105.50	3,705,787
2026-09-22	106.50	106.50	105.00	105.50	105.50	2,628,327
2026-09-21	107.00	107.00	105.00	106.00	106.00	3,617,990
2026-09-18	106.00	107.00	105.50	107.00	107.00	12,613,508
2026-09-17	105.50	107.00	104.00	106.50	106.50	6,839,534
2026-09-16	107.00	107.00	104.00	105.00	105.00	6,224,584
2026-09-15	106.50	107.50	105.50	106.50	106.50	4,549,332
2026-09-14	104.50	106.00	104.50	106.00	106.00	2,161,190
2026-09-11	103.50	105.50	103.50	105.50	105.50	2,797,086
2026-09-10	103.00	105.00	103.00	104.50	104.50	2,235,634
2026-09-09	102.50	104.50	102.50	104.00	104.00	4,198,684
2026-09-08	102.00	104.00	102.00	104.00	104.00	3,905,440
2026-09-07	104.50	104.50	102.00	102.00	102.00	5,367,456
2026-09-04	103.00	104.00	102.00	104.00	104.00	3,319,068
2026-09-03	102.50	103.50	102.00	103.50	103.50	3,488,645
2026-09-02	100.50	102.50	100.50	102.50	102.50	9,659,508
2026-09-01	100.50	101.00	100.00	101.00	101.00	3,179,333
2026-08-31	99.800	101.00	99.800	101.00	101.00	9,090,325
2026-08-28	101.50	101.50	99.800	100.50	100.50	6,233,847
2026-08-27	101.00	102.00	100.50	101.50	101.50	3,617,736
2026-08-26	102.50	102.50	100.50	101.00	101.00	6,221,521
2026-08-25	101.50	102.50	101.50	102.50	102.50	6,557,899
2026-08-24	101.50	102.00	100.50	101.50	101.50	4,408,749
2026-08-21	101.50	102.50	101.00	102.50	102.50	4,334,119
2026-08-20	101.50	102.50	101.00	102.00	102.00	6,167,281
2026-08-19	101.00	102.00	100.50	101.50	101.50	4,088,764
2026-08-18	100.00	101.50	99.900	101.50	101.50	6,052,063
2026-08-17	98.900	101.00	98.700	100.50	100.50	4,821,569
2026-08-14	98.300	99.400	98.100	99.000	99.000	4,963,459
2026-08-13	102.00	102.00	99.100	99.500	99.500	7,272,683
2026-08-12	100.50	102.00	100.50	101.00	101.00	4,753,459
2026-08-11	102.00	102.00	100.00	101.00	101.00	4,554,628
2026-08-10	104.00	104.00	101.00	101.50	101.50	3,609,998
2026-08-07	101.50	103.50	101.00	103.00	103.00	6,055,282
2026-08-06	100.50	102.00	100.50	102.00	102.00	5,042,591
2026-08-05	100.50	102.50	100.00	101.00	101.00	7,600,862
2026-08-04	102.00	102.50	99.900	101.00	101.00	10,542,161
2026-08-03	104.50	105.00	102.50	103.50	103.50	10,552,693
2026-07-31	105.50	106.00	104.00	105.00	105.00	16,933,898
2026-07-30	106.50	106.50	104.00	105.50	105.50	15,008,597
2026-07-29	108.00	108.50	105.00	106.50	106.50	19,317,924
2026-07-28	106.00	107.50	105.00	106.00	106.00	8,790,147
2026-07-27	105.50	107.50	104.50	107.50	107.50	10,879,114
2026-07-24	102.00	106.00	102.00	105.50	105.50	17,334,465
2026-07-23	104.00	104.50	102.50	102.50	102.50	10,661,372
2026-07-22	102.00	105.50	102.00	103.00	103.00	13,338,666

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	2.3790 TWD
2022-07-14	2.3490 TWD
2021-07-23	2.2340 TWD
2020-07-14	3.2090 TWD
2019-07-16	3.7500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.