Far EasTone Telecommunications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 86.200 | 86.300 | 85.300 | 86.200 | 86.200 | 2,743,088 |
| 2024-07-30 | 85.700 | 86.800 | 84.600 | 86.500 | 86.500 | 8,832,343 |
| 2024-07-29 | 86.700 | 87.500 | 85.300 | 85.700 | 85.700 | 8,652,049 |
| 2024-07-26 | 86.000 | 86.400 | 85.300 | 86.400 | 86.400 | 8,071,542 |
| 2024-07-23 | 84.200 | 86.000 | 84.200 | 85.800 | 85.800 | 6,248,965 |
| 2024-07-22 | 84.500 | 85.400 | 83.700 | 84.400 | 84.400 | 10,770,588 |
| 2024-07-19 | 84.100 | 85.400 | 83.000 | 85.000 | 85.000 | 12,843,458 |
| 2024-07-18 | 81.800 | 85.300 | 81.700 | 85.000 | 85.000 | 19,645,900 |
| 2024-07-17 | 80.500 | 82.000 | 80.500 | 81.400 | 81.400 | 12,330,452 |
| 2024-07-16 | 80.300 | 80.600 | 80.000 | 80.500 | 80.500 | 9,451,323 |
| 2024-07-15 | 79.700 | 80.200 | 78.900 | 80.200 | 80.200 | 11,272,489 |
| 2024-07-12 | 79.500 | 80.200 | 79.000 | 79.200 | 79.200 | 8,780,389 |
| 2024-07-11 | 80.300 | 80.500 | 79.400 | 79.800 | 79.800 | 10,481,440 |
| 2024-07-10 | 80.200 | 81.400 | 79.000 | 79.500 | 79.500 | 31,670,869 |
| 2024-07-09 | 89.400 | 89.500 | 85.200 | 86.500 | 86.500 | 21,557,739 |
| 2024-07-08 | 89.000 | 91.900 | 86.100 | 90.500 | 90.500 | 25,927,145 |
| 2024-07-05 | 91.100 | 93.600 | 90.000 | 91.000 | 91.000 | 22,175,286 |
| 2024-07-04 | 90.000 | 91.600 | 87.700 | 91.100 | 91.100 | 28,378,814 |
| 2024-07-03 | 90.000 | 91.600 | 87.600 | 89.700 | 89.700 | 29,387,767 |
| 2024-07-02 | 85.000 | 92.500 | 84.500 | 90.100 | 90.100 | 39,660,623 |
| 2024-07-01 | 84.700 | 86.400 | 84.100 | 86.400 | 86.400 | 26,233,364 |
| 2024-06-28 | 84.300 | 86.000 | 83.800 | 84.100 | 84.100 | 39,739,823 |
| 2024-06-27 | 84.700 | 84.900 | 83.300 | 83.900 | 83.900 | 7,965,134 |
| 2024-06-26 | 85.700 | 85.700 | 84.600 | 85.200 | 85.200 | 4,377,736 |
| 2024-06-25 | 86.000 | 86.000 | 84.700 | 85.300 | 85.300 | 4,108,536 |
| 2024-06-24 | 84.200 | 85.500 | 84.100 | 85.100 | 85.100 | 9,911,819 |
| 2024-06-21 | 84.300 | 84.800 | 83.900 | 84.200 | 84.200 | 7,284,511 |
| 2024-06-20 | 84.000 | 84.400 | 83.600 | 84.300 | 84.300 | 3,149,419 |
| 2024-06-19 | 84.000 | 84.400 | 83.400 | 84.000 | 84.000 | 4,935,830 |
| 2024-06-18 | 84.700 | 84.700 | 83.900 | 84.000 | 84.000 | 4,430,440 |
| 2024-06-17 | 85.700 | 85.700 | 84.600 | 84.600 | 84.600 | 2,488,445 |
| 2024-06-14 | 84.900 | 85.900 | 84.900 | 85.700 | 85.700 | 2,878,998 |
| 2024-06-13 | 86.200 | 86.200 | 85.100 | 85.100 | 85.100 | 2,982,102 |
| 2024-06-12 | 85.200 | 86.000 | 84.700 | 85.900 | 85.900 | 6,069,915 |
| 2024-06-11 | 83.700 | 85.000 | 83.700 | 84.300 | 84.300 | 2,973,188 |
| 2024-06-07 | 83.800 | 85.300 | 83.800 | 84.900 | 84.900 | 7,549,065 |
| 2024-06-06 | 83.900 | 84.400 | 83.600 | 83.800 | 83.800 | 4,902,675 |
| 2024-06-05 | 83.900 | 85.300 | 83.900 | 84.200 | 84.200 | 6,243,056 |
| 2024-06-04 | 83.700 | 84.800 | 83.400 | 84.200 | 84.200 | 47,662,699 |
| 2024-06-03 | 83.500 | 85.300 | 83.100 | 85.300 | 85.300 | 13,545,204 |
| 2024-05-31 | 82.400 | 84.100 | 82.400 | 83.500 | 83.500 | 18,850,504 |
| 2024-05-30 | 81.800 | 83.000 | 81.800 | 82.400 | 82.400 | 6,080,847 |
| 2024-05-29 | 82.200 | 83.000 | 81.700 | 82.000 | 82.000 | 6,650,337 |
| 2024-05-28 | 83.500 | 83.800 | 82.500 | 82.500 | 82.500 | 6,635,435 |
| 2024-05-27 | 83.600 | 84.300 | 83.300 | 83.300 | 83.300 | 6,518,834 |
| 2024-05-24 | 83.700 | 84.500 | 83.600 | 84.000 | 84.000 | 6,013,555 |
| 2024-05-23 | 83.100 | 84.300 | 83.000 | 84.300 | 84.300 | 3,431,090 |
| 2024-05-22 | 83.400 | 84.000 | 82.700 | 84.000 | 84.000 | 5,155,881 |
| 2024-05-21 | 83.500 | 83.900 | 82.800 | 83.500 | 83.500 | 2,556,103 |
| 2024-05-20 | 83.800 | 84.100 | 83.300 | 83.700 | 83.700 | 3,141,137 |
| 2024-05-17 | 83.700 | 84.200 | 83.200 | 83.200 | 83.200 | 3,870,461 |
| 2024-05-16 | 83.300 | 84.200 | 83.300 | 84.100 | 84.100 | 7,145,195 |
| 2024-05-15 | 83.600 | 84.000 | 82.900 | 82.900 | 82.900 | 4,890,454 |
| 2024-05-14 | 83.900 | 84.000 | 83.200 | 83.400 | 83.400 | 2,905,115 |
| 2024-05-13 | 84.700 | 84.700 | 83.300 | 83.600 | 83.600 | 4,185,508 |
| 2024-05-10 | 83.400 | 84.700 | 83.100 | 84.700 | 84.700 | 6,828,789 |
| 2024-05-09 | 82.900 | 83.900 | 82.900 | 83.400 | 83.400 | 6,053,879 |
| 2024-05-08 | 83.000 | 83.200 | 82.500 | 82.900 | 82.900 | 4,290,343 |
| 2024-05-07 | 83.000 | 83.300 | 82.500 | 83.000 | 83.000 | 5,333,103 |
| 2024-05-06 | 81.600 | 83.000 | 81.500 | 83.000 | 83.000 | 8,017,688 |
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.