Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	70.000	70.700	69.900	70.100	70.100	5,679,997
2023-08-04	70.300	71.000	70.000	70.900	70.900	4,445,068
2023-08-02	70.600	70.700	70.100	70.300	70.300	4,163,688
2023-08-01	71.300	71.400	70.500	70.900	70.900	3,937,562
2023-07-31	72.000	72.100	71.000	71.000	71.000	4,377,572
2023-07-28	71.800	72.100	71.700	71.900	71.900	3,099,880
2023-07-27	72.000	72.000	71.500	71.900	71.900	3,074,418
2023-07-26	72.000	72.100	71.600	71.900	71.900	2,671,939
2023-07-25	72.000	72.200	71.700	72.000	72.000	2,720,029
2023-07-24	72.500	72.800	71.500	71.700	71.700	8,308,456
2023-07-21	72.000	72.500	71.700	72.400	72.400	9,412,234
2023-07-20	71.700	71.900	71.300	71.500	71.500	6,134,496
2023-07-19	71.200	72.000	70.800	70.900	70.900	6,943,915
2023-07-18	70.800	71.700	70.800	71.200	71.200	6,576,054
2023-07-17	71.900	72.000	70.900	70.900	70.900	3,181,748
2023-07-14	70.400	72.800	70.300	71.900	71.900	8,619,774
2023-07-13	70.200	70.900	70.000	70.000	70.000	4,277,079
2023-07-12	70.200	70.800	70.000	70.200	70.200	3,878,897
2023-07-11	70.000	71.000	69.900	70.800	70.800	3,665,151
2023-07-10	69.800	70.000	69.300	69.600	69.600	3,239,963
2023-07-07	69.800	70.400	69.200	69.700	69.700	4,019,270
2023-07-06	70.300	70.800	69.500	69.600	69.600	8,098,303
2023-07-05	73.400	73.400	70.300	70.400	70.400	14,548,197
2023-07-04	76.900	77.000	76.500	76.700	74.336	7,217,964
2023-07-03	78.600	78.600	76.800	77.200	74.821	10,471,565
2023-06-30	78.500	79.300	78.000	78.600	76.178	9,082,765
2023-06-29	77.500	78.600	76.600	78.300	75.887	10,049,803
2023-06-28	77.300	77.800	77.000	77.300	74.918	14,495,149
2023-06-27	76.400	77.800	76.300	77.800	75.403	12,889,037
2023-06-26	77.000	77.000	76.000	76.600	74.240	14,340,127
2023-06-21	78.400	78.400	76.600	77.000	74.627	20,481,350
2023-06-20	78.700	79.000	77.500	78.500	76.081	88,975,034
2023-06-19	79.600	82.000	79.200	82.000	79.473	13,407,061
2023-06-16	81.000	81.200	79.200	79.200	76.759	10,502,083
2023-06-15	79.700	81.200	79.500	81.000	78.504	6,346,784
2023-06-14	79.900	80.000	79.100	79.600	77.147	3,902,566
2023-06-13	78.300	80.400	78.100	79.700	77.244	7,553,894
2023-06-12	78.600	78.800	78.200	78.300	75.887	3,057,196
2023-06-09	78.900	79.100	78.500	78.600	76.178	3,023,144
2023-06-08	78.500	78.800	78.100	78.800	76.372	3,960,352
2023-06-07	78.800	78.900	78.500	78.500	76.081	4,299,418
2023-06-06	78.200	78.800	78.100	78.500	76.081	3,902,714
2023-06-05	78.100	78.400	77.600	77.700	75.306	2,411,612
2023-06-02	78.700	78.700	78.000	78.100	75.693	4,408,888
2023-06-01	77.200	78.800	76.800	78.300	75.887	6,710,033
2023-05-31	77.200	77.200	76.500	76.700	74.336	17,678,438
2023-05-30	77.200	77.300	76.400	77.100	74.724	6,631,028
2023-05-29	77.600	78.000	76.600	77.100	74.724	6,295,204
2023-05-26	77.300	78.000	76.900	78.000	75.596	7,249,669
2023-05-25	77.500	77.700	77.000	77.700	75.306	7,187,330
2023-05-24	77.900	78.000	77.200	77.700	75.306	3,810,941
2023-05-23	78.900	78.900	77.100	77.800	75.403	6,536,515
2023-05-22	78.900	79.100	78.300	78.300	75.887	3,720,391
2023-05-19	79.000	79.000	78.400	78.900	76.469	3,622,832
2023-05-18	78.600	79.100	78.600	78.800	76.372	4,568,122
2023-05-17	78.300	78.900	77.800	78.700	76.275	4,408,520
2023-05-16	77.900	78.200	77.200	78.100	75.693	3,645,644
2023-05-15	77.700	77.900	77.000	77.600	75.209	4,717,107
2023-05-12	77.900	78.200	77.600	77.900	75.499	3,390,003
2023-05-11	78.300	78.400	77.700	77.900	75.499	3,251,333

← NewerPage 14 of 21 · 1,220 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.