Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	79.300	79.700	79.100	79.700	79.700	10,850,556
2024-01-24	79.300	79.900	79.000	79.300	79.300	1,831,233
2024-01-23	79.500	79.700	78.900	79.400	79.400	1,476,686
2024-01-22	79.600	79.900	79.100	79.400	79.400	1,946,694
2024-01-19	79.300	79.900	78.900	79.600	79.600	3,442,348
2024-01-18	79.200	79.800	79.100	79.500	79.500	3,065,076
2024-01-17	79.000	79.600	78.800	79.000	79.000	5,082,389
2024-01-16	80.600	80.800	79.700	79.700	79.700	3,798,086
2024-01-15	81.600	81.700	80.600	81.200	81.200	2,747,008
2024-01-12	81.300	81.500	80.700	81.200	81.200	2,486,080
2024-01-11	80.400	81.300	80.100	81.300	81.300	5,278,865
2024-01-10	80.000	80.300	79.600	80.100	80.100	2,149,901
2024-01-09	79.700	80.000	79.200	80.000	80.000	3,055,225
2024-01-08	79.100	79.900	79.000	79.700	79.700	1,362,447
2024-01-05	79.000	79.400	78.900	79.100	79.100	1,189,119
2024-01-04	79.300	79.400	78.700	79.400	79.400	1,712,753
2024-01-03	79.300	79.800	78.500	79.400	79.400	2,876,346
2024-01-02	79.400	79.900	79.300	79.900	79.900	1,733,243
2023-12-29	79.700	80.000	79.200	79.800	79.800	1,747,032
2023-12-28	78.900	79.800	78.800	79.800	79.800	3,297,726
2023-12-27	78.800	79.600	78.400	79.400	79.400	3,157,876
2023-12-26	78.900	79.100	78.200	78.900	78.900	3,063,542
2023-12-25	78.500	78.700	78.000	78.700	78.700	1,507,761
2023-12-22	78.400	78.800	78.200	78.200	78.200	2,326,563
2023-12-21	78.200	79.300	78.000	79.100	79.100	3,439,742
2023-12-20	80.100	80.100	78.300	78.700	78.700	7,304,111
2023-12-19	79.400	80.400	79.400	80.400	80.400	3,780,235
2023-12-18	79.500	80.200	79.100	80.100	80.100	3,898,161
2023-12-15	80.600	80.700	79.400	79.700	79.700	9,803,215
2023-12-14	79.400	80.600	79.300	80.600	80.600	4,043,130
2023-12-13	80.000	80.300	79.300	79.900	79.900	3,681,021
2023-12-12	80.700	80.700	79.300	80.000	80.000	3,371,018
2023-12-11	81.100	81.100	79.200	79.800	79.800	7,672,856
2023-12-08	82.100	82.100	81.000	81.600	81.600	4,366,995
2023-12-07	83.000	83.000	81.400	82.100	82.100	5,163,019
2023-12-06	83.000	83.400	82.300	83.000	83.000	8,029,335
2023-12-05	82.000	83.400	81.800	83.300	83.300	9,384,755
2023-12-04	82.800	82.900	81.800	81.800	81.800	16,837,917
2023-12-01	82.500	83.000	81.400	82.000	82.000	8,386,285
2023-11-30	81.800	83.500	81.400	82.900	82.900	19,963,177
2023-11-29	80.600	81.800	80.600	81.000	81.000	11,790,789
2023-11-28	81.000	81.400	80.400	80.500	80.500	9,507,528
2023-11-27	80.300	81.500	80.200	80.200	80.200	8,890,493
2023-11-24	79.600	81.000	79.400	79.800	79.800	8,905,372
2023-11-23	79.300	80.000	78.900	79.700	79.700	5,725,770
2023-11-22	78.500	80.000	78.500	79.600	79.600	6,024,505
2023-11-21	78.600	79.600	78.400	79.500	79.500	7,418,954
2023-11-20	79.400	79.400	78.200	78.600	78.600	3,049,248
2023-11-17	79.000	79.500	78.700	79.200	79.200	2,915,455
2023-11-16	79.300	79.300	78.600	79.300	79.300	4,640,592
2023-11-15	79.500	79.700	78.300	79.200	79.200	5,834,288
2023-11-14	78.700	79.100	78.200	79.100	79.100	3,186,993
2023-11-13	78.500	78.800	78.200	78.800	78.800	2,804,843
2023-11-10	78.500	79.100	78.300	78.500	78.500	1,947,022
2023-11-09	78.300	79.000	78.000	78.700	78.700	3,990,230
2023-11-08	78.400	78.600	77.900	78.300	78.300	2,907,035
2023-11-07	77.900	78.300	77.500	78.100	78.100	3,920,596
2023-11-06	77.700	78.400	77.400	77.800	77.800	4,033,892
2023-11-03	77.100	77.400	76.600	76.900	76.900	3,702,967
2023-11-02	76.500	77.100	76.400	76.800	76.800	3,360,263

← NewerPage 12 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.