Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	81.000	81.500	80.900	81.000	81.000	5,278,960
2024-05-02	81.000	81.500	80.700	81.300	81.300	6,677,131
2024-04-30	80.600	81.400	80.600	80.800	80.800	5,680,735
2024-04-29	80.900	81.200	80.600	80.900	80.900	4,523,753
2024-04-26	80.200	81.200	80.100	80.500	80.500	3,328,725
2024-04-25	80.300	80.900	80.000	80.400	80.400	5,528,494
2024-04-24	81.100	81.300	80.300	80.500	80.500	9,675,991
2024-04-23	80.800	81.500	80.300	80.300	80.300	8,050,639
2024-04-22	80.600	81.400	80.100	81.000	81.000	6,895,864
2024-04-19	79.800	80.700	79.700	80.200	80.200	10,589,065
2024-04-18	80.000	81.400	80.000	80.400	80.400	9,316,228
2024-04-17	80.800	81.100	80.400	80.400	80.400	4,860,747
2024-04-16	82.100	82.600	81.000	81.200	81.200	6,210,666
2024-04-15	81.900	82.700	81.300	82.300	82.300	5,221,347
2024-04-12	81.100	82.000	80.900	81.600	81.600	4,238,028
2024-04-11	81.900	82.100	81.200	81.800	81.800	4,109,049
2024-04-10	80.800	82.100	80.800	81.800	81.800	5,202,025
2024-04-09	80.900	81.600	80.600	80.800	80.800	6,048,252
2024-04-08	80.600	81.700	80.200	81.500	81.500	4,289,920
2024-04-03	81.200	81.600	80.600	80.600	80.600	5,198,138
2024-04-02	82.300	82.300	81.200	81.400	81.400	4,560,729
2024-04-01	81.500	82.300	81.100	82.300	82.300	5,162,619
2024-03-29	80.900	81.900	80.900	81.500	81.500	4,836,219
2024-03-28	81.000	81.500	80.600	80.900	80.900	4,738,829
2024-03-27	80.800	81.500	80.600	81.500	81.500	5,416,960
2024-03-26	79.800	80.800	79.600	80.600	80.600	6,686,060
2024-03-25	78.700	79.600	78.500	79.600	79.600	2,835,791
2024-03-22	78.000	79.500	78.000	79.200	79.200	4,965,750
2024-03-21	77.900	78.500	77.800	78.100	78.100	4,473,829
2024-03-20	77.800	78.600	77.700	77.800	77.800	4,522,302
2024-03-19	78.200	78.800	78.000	78.000	78.000	6,642,189
2024-03-18	78.600	79.300	78.100	78.600	78.600	3,434,331
2024-03-15	78.900	79.300	78.700	78.700	78.700	5,930,290
2024-03-14	78.600	79.300	78.600	79.100	79.100	2,741,106
2024-03-13	78.100	78.900	77.900	78.600	78.600	3,826,962
2024-03-12	78.500	79.100	78.500	78.700	78.700	3,186,694
2024-03-11	78.100	78.600	78.000	78.500	78.500	1,807,048
2024-03-08	76.900	78.100	76.800	77.700	77.700	2,537,233
2024-03-07	77.500	77.800	77.000	77.000	77.000	6,121,983
2024-03-06	77.300	78.100	77.300	78.000	78.000	2,885,448
2024-03-05	77.600	78.000	77.200	77.200	77.200	3,443,908
2024-03-04	77.400	78.200	77.400	77.600	77.600	2,529,096
2024-03-01	78.300	78.900	77.800	77.800	77.800	3,598,555
2024-02-29	78.500	78.700	77.600	78.700	78.700	10,103,504
2024-02-27	79.300	79.500	78.700	78.700	78.700	5,649,389
2024-02-26	79.300	79.900	78.900	79.400	79.400	4,550,183
2024-02-23	80.800	81.000	79.000	79.400	79.400	7,252,681
2024-02-22	81.800	82.000	81.000	81.300	81.300	4,875,142
2024-02-21	80.900	82.000	80.800	82.000	82.000	5,256,766
2024-02-20	80.100	81.200	80.100	80.700	80.700	4,624,220
2024-02-19	79.900	80.800	79.500	80.800	80.800	4,036,164
2024-02-16	80.100	80.100	79.000	79.600	79.600	5,831,844
2024-02-15	79.900	80.500	79.400	80.100	80.100	4,911,006
2024-02-05	79.500	79.800	79.100	79.400	79.400	3,878,757
2024-02-02	80.000	80.200	79.500	79.800	79.800	3,759,778
2024-02-01	80.600	80.600	79.700	80.400	80.400	3,516,650
2024-01-31	79.600	80.500	79.600	80.500	80.500	3,512,587
2024-01-30	79.800	80.500	79.700	80.100	80.100	3,352,767
2024-01-29	79.500	79.900	79.500	79.600	79.600	1,940,272
2024-01-26	79.400	79.800	79.400	79.800	79.800	2,142,731

← NewerPage 11 of 21 · 1,219 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.