Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	78.000	78.500	77.700	78.200	75.790	3,506,181
2023-05-08	78.900	78.900	78.300	78.700	76.275	3,404,452
2023-05-05	79.000	79.000	77.800	78.500	76.081	3,122,039
2023-05-04	77.700	78.900	77.300	78.900	76.469	4,878,575
2023-05-03	76.700	77.800	76.600	77.600	75.209	3,130,607
2023-05-02	78.500	78.600	76.300	76.700	74.336	6,518,357
2023-04-28	77.600	78.900	77.600	78.900	76.469	3,233,597
2023-04-27	78.000	78.700	77.200	78.000	75.596	6,308,693
2023-04-26	78.000	78.700	77.500	78.700	76.275	7,307,768
2023-04-25	78.000	78.200	77.600	78.000	75.596	5,938,782
2023-04-24	78.000	78.200	77.500	78.000	75.596	5,739,265
2023-04-21	77.400	78.000	77.000	78.000	75.596	5,714,134
2023-04-20	77.000	77.500	76.400	77.400	75.015	3,038,188
2023-04-19	78.300	78.300	77.500	77.500	75.112	2,287,084
2023-04-18	77.800	78.000	77.600	77.900	75.499	2,324,276
2023-04-17	78.000	78.000	77.200	77.700	75.306	2,569,440
2023-04-14	77.300	78.100	77.100	78.100	75.693	3,670,469
2023-04-13	77.000	77.300	76.800	77.300	74.918	2,784,238
2023-04-12	76.700	77.300	76.500	76.600	74.240	3,040,131
2023-04-11	76.100	76.700	76.000	76.700	74.336	2,220,582
2023-04-10	75.700	76.100	75.200	76.100	73.755	2,710,427
2023-04-07	76.000	76.000	75.500	75.700	73.367	1,581,256
2023-04-06	75.900	76.200	75.500	75.900	73.561	3,438,951
2023-03-31	75.400	76.000	75.100	75.200	72.883	3,151,937
2023-03-30	75.500	75.700	74.900	75.300	72.980	4,517,255
2023-03-29	74.300	75.600	74.000	75.500	73.173	6,195,386
2023-03-28	73.600	74.500	73.600	74.000	71.720	4,521,661
2023-03-27	73.700	74.000	73.300	73.600	71.332	3,736,358
2023-03-24	72.500	74.200	72.300	73.900	71.623	7,165,136
2023-03-23	72.200	72.800	71.900	72.500	70.266	2,516,049
2023-03-22	71.900	72.200	71.500	71.700	69.491	1,931,555
2023-03-21	71.800	71.900	71.500	71.500	69.297	2,132,255
2023-03-20	71.300	72.000	71.000	71.800	69.587	2,804,882
2023-03-17	71.100	71.300	70.600	70.800	68.618	9,146,620
2023-03-16	70.300	71.200	70.200	71.100	68.909	3,226,840
2023-03-15	70.100	70.900	70.100	70.500	68.328	3,484,382
2023-03-14	70.000	71.000	69.800	70.300	68.134	6,347,892
2023-03-13	70.200	71.000	70.200	70.500	68.328	4,778,057
2023-03-10	70.600	71.000	70.500	70.500	68.328	4,090,557
2023-03-09	71.100	71.400	70.900	71.400	69.200	4,092,333
2023-03-08	70.200	71.200	70.000	71.000	68.812	157,511,796
2023-03-07	70.000	71.000	69.900	70.800	68.618	3,460,655
2023-03-06	70.400	70.800	70.000	70.300	68.134	3,305,518
2023-03-03	69.500	69.900	69.000	69.800	67.649	2,969,290
2023-03-02	68.500	69.600	68.400	69.100	66.971	4,570,568
2023-03-01	68.700	69.300	68.600	68.600	66.486	7,045,879
2023-02-24	69.300	69.700	69.000	69.000	66.874	6,538,767
2023-02-23	69.100	69.700	68.900	69.500	67.358	4,286,432
2023-02-22	68.400	69.700	68.300	69.600	67.455	3,892,996
2023-02-21	68.900	68.900	68.300	68.500	66.389	4,173,361
2023-02-20	68.800	69.400	68.600	69.000	66.874	2,586,009
2023-02-17	68.600	69.200	68.400	69.000	66.874	2,849,442
2023-02-16	69.000	69.100	68.500	68.500	66.389	5,529,682
2023-02-15	68.800	69.000	68.200	68.200	66.098	3,922,442
2023-02-14	69.000	69.300	68.800	69.000	66.874	2,692,131
2023-02-13	68.100	69.200	67.900	69.200	67.068	4,373,840
2023-02-10	68.000	68.400	67.400	68.000	65.905	3,103,762
2023-02-09	67.900	68.300	67.800	68.200	66.098	3,671,522
2023-02-08	67.600	68.100	67.600	67.900	65.808	3,899,634
2023-02-07	67.500	68.000	67.400	67.600	65.517	4,391,903

← NewerPage 15 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.