Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	76.000	77.300	76.000	76.800	76.800	4,650,404
2023-10-31	75.100	76.100	75.100	75.900	75.900	5,242,650
2023-10-30	75.400	75.500	74.600	75.100	75.100	3,481,033
2023-10-27	74.900	75.400	74.900	75.300	75.300	2,485,494
2023-10-26	74.800	75.300	74.500	74.900	74.900	3,369,275
2023-10-25	75.400	75.700	75.000	75.100	75.100	3,462,827
2023-10-24	75.000	75.300	74.700	75.300	75.300	2,709,877
2023-10-23	74.600	75.000	74.300	74.900	74.900	3,597,849
2023-10-20	74.100	75.100	74.000	74.500	74.500	6,856,041
2023-10-19	74.700	75.300	74.500	75.300	75.300	4,285,561
2023-10-18	75.500	75.500	74.800	75.200	75.200	4,173,736
2023-10-17	75.300	75.700	74.600	74.700	74.700	3,785,396
2023-10-16	74.300	75.400	74.100	75.300	75.300	3,256,231
2023-10-13	74.000	74.700	73.900	74.300	74.300	2,531,648
2023-10-12	74.500	75.000	74.400	74.700	74.700	3,541,238
2023-10-11	73.700	74.400	73.100	74.200	74.200	6,434,338
2023-10-06	72.700	73.300	72.500	73.000	73.000	2,289,448
2023-10-05	72.400	72.900	72.200	72.800	72.800	2,636,409
2023-10-04	72.900	72.900	72.100	72.100	72.100	3,123,902
2023-10-03	72.200	73.000	72.200	73.000	73.000	2,705,435
2023-10-02	72.700	72.700	72.200	72.400	72.400	2,415,573
2023-09-28	72.300	73.000	72.300	72.700	72.700	2,585,703
2023-09-27	72.600	72.900	72.300	72.400	72.400	2,619,347
2023-09-26	72.600	73.000	72.400	72.700	72.700	2,671,247
2023-09-25	72.500	73.000	72.400	72.900	72.900	1,498,557
2023-09-22	71.700	72.800	71.600	72.100	72.100	2,076,109
2023-09-21	73.200	73.300	72.100	72.100	72.100	3,711,839
2023-09-20	73.700	73.800	73.300	73.600	73.600	2,631,792
2023-09-19	73.500	73.700	73.100	73.700	73.700	1,743,439
2023-09-18	73.700	73.900	73.000	73.300	73.300	2,055,334
2023-09-15	73.400	73.900	72.900	73.700	73.700	6,031,988
2023-09-14	72.900	73.200	72.500	73.000	73.000	3,421,232
2023-09-13	72.300	72.700	72.000	72.700	72.700	1,798,880
2023-09-12	71.500	72.300	71.400	72.300	72.300	2,985,442
2023-09-11	71.600	71.600	71.100	71.600	71.600	1,453,308
2023-09-08	71.400	71.600	71.000	71.600	71.600	1,639,244
2023-09-07	70.800	71.900	70.800	71.400	71.400	2,172,331
2023-09-06	70.800	71.500	70.800	71.300	71.300	2,445,487
2023-09-05	70.900	71.200	70.800	70.900	70.900	929,554
2023-09-04	70.600	71.300	70.600	71.000	71.000	986,650
2023-09-01	70.700	71.200	70.600	70.800	70.800	693,168
2023-08-31	70.900	71.000	70.600	70.600	70.600	5,101,717
2023-08-30	71.400	71.400	70.700	71.000	71.000	3,110,920
2023-08-29	70.600	71.400	70.600	71.400	71.400	1,491,035
2023-08-28	70.500	71.000	70.400	70.800	70.800	1,300,381
2023-08-25	70.600	70.900	70.400	70.400	70.400	1,688,902
2023-08-24	71.100	71.200	70.600	70.900	70.900	1,749,043
2023-08-23	70.800	71.000	70.600	70.800	70.800	2,720,362
2023-08-22	71.400	71.400	70.400	70.800	70.800	3,847,959
2023-08-21	71.200	71.600	71.000	71.100	71.100	2,638,631
2023-08-18	71.300	71.600	71.100	71.400	71.400	2,973,580
2023-08-17	71.100	71.500	70.900	71.200	71.200	4,815,416
2023-08-16	70.900	71.700	70.900	71.300	71.300	4,439,335
2023-08-15	71.200	71.700	70.900	71.000	71.000	4,033,483
2023-08-14	72.000	72.000	71.100	71.200	71.200	3,373,604
2023-08-11	71.900	72.200	71.600	72.100	72.100	3,511,105
2023-08-10	71.700	72.200	71.300	72.200	72.200	4,121,730
2023-08-09	70.900	71.600	70.800	71.500	71.500	4,046,414
2023-08-08	70.300	71.300	70.200	70.800	70.800	3,772,481
2023-08-07	70.000	70.700	69.900	70.100	70.100	5,679,997

← NewerPage 13 of 21 · 1,216 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.