Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	67.500	68.000	67.400	67.600	65.517	4,391,903
2023-02-06	67.200	67.800	67.100	67.300	65.226	4,387,790
2023-02-03	67.000	67.700	66.900	67.500	65.420	3,363,520
2023-02-02	66.600	67.500	66.500	67.200	65.129	6,135,283
2023-02-01	66.600	66.800	66.400	66.500	64.451	4,801,241
2023-01-31	67.500	67.500	66.700	66.700	64.645	9,946,179
2023-01-30	68.000	68.000	66.700	67.700	65.614	13,700,430
2023-01-17	66.600	66.900	66.500	66.700	64.645	3,613,401
2023-01-16	66.600	67.000	66.400	66.600	64.548	3,416,632
2023-01-13	66.200	66.500	66.000	66.100	64.063	3,769,087
2023-01-12	66.300	66.500	65.600	65.800	63.772	7,167,482
2023-01-11	67.900	68.200	66.100	66.100	64.063	10,190,660
2023-01-10	68.300	68.400	67.800	68.000	65.905	4,221,260
2023-01-09	67.400	68.100	67.100	68.100	66.001	5,667,885
2023-01-06	66.600	67.000	66.500	66.900	64.838	2,143,863
2023-01-05	66.600	67.100	66.300	66.300	64.257	2,698,562
2023-01-04	66.200	66.900	66.200	66.500	64.451	1,744,085
2023-01-03	65.800	66.500	65.600	66.200	64.160	2,054,342
2022-12-30	66.000	66.300	65.900	65.900	63.869	1,559,331
2022-12-29	65.600	66.200	65.500	65.800	63.772	2,296,633
2022-12-28	66.200	66.200	65.600	65.700	63.675	2,617,297
2022-12-27	66.500	66.600	66.100	66.200	64.160	1,313,569
2022-12-26	65.800	66.400	65.700	66.300	64.257	1,278,728
2022-12-23	65.600	65.800	65.300	65.700	63.675	2,524,559
2022-12-22	66.100	66.100	65.800	65.900	63.869	3,120,097
2022-12-21	65.900	66.600	65.700	66.200	64.160	2,983,313
2022-12-20	65.700	66.100	65.500	65.500	63.482	3,833,248
2022-12-19	66.000	66.200	65.600	65.700	63.675	4,637,617
2022-12-16	66.500	66.900	66.300	66.400	64.354	7,251,156
2022-12-15	67.100	67.300	66.600	66.800	64.742	4,377,712
2022-12-14	67.100	67.700	67.000	67.400	65.323	3,684,242
2022-12-13	67.500	67.600	66.800	66.800	64.742	5,414,814
2022-12-12	67.200	67.700	67.000	67.600	65.517	5,538,625
2022-12-09	67.400	67.600	67.000	67.500	65.420	2,838,626
2022-12-08	67.100	67.700	66.800	67.500	65.420	3,806,909
2022-12-07	66.600	67.900	66.600	67.400	65.323	5,282,293
2022-12-06	67.200	67.700	66.800	66.800	64.742	4,081,591
2022-12-05	67.300	67.700	67.000	67.400	65.323	2,439,087
2022-12-02	67.000	67.600	66.800	67.500	65.420	3,193,596
2022-12-01	67.600	67.900	67.000	67.000	64.935	5,721,142
2022-11-30	66.700	68.000	66.700	68.000	65.905	11,119,781
2022-11-29	67.100	67.100	66.500	66.700	64.645	4,286,372
2022-11-28	66.300	67.000	66.000	66.500	64.451	3,380,295
2022-11-25	66.500	67.200	66.400	66.700	64.645	4,971,192
2022-11-24	66.100	67.000	65.900	66.500	64.451	4,160,941
2022-11-23	65.900	66.100	65.300	65.600	63.579	5,056,040
2022-11-22	66.000	66.200	65.300	65.700	63.675	4,035,174
2022-11-21	66.300	66.400	65.400	65.500	63.482	4,808,904
2022-11-18	65.300	66.400	65.300	66.200	64.160	3,855,720
2022-11-17	65.900	65.900	65.000	65.200	63.191	11,294,703
2022-11-16	67.500	67.600	66.100	66.200	64.160	13,099,641
2022-11-15	68.600	68.600	67.500	68.000	65.905	10,175,947
2022-11-14	69.200	69.300	68.200	68.600	66.486	8,221,579
2022-11-11	69.300	69.700	68.100	69.000	66.874	8,466,971
2022-11-10	68.600	69.400	68.400	68.500	66.389	4,615,264
2022-11-09	69.000	69.800	68.800	69.100	66.971	3,924,084
2022-11-08	68.400	69.000	68.100	68.900	66.777	2,224,938
2022-11-07	69.300	69.300	68.000	68.000	65.905	4,109,134
2022-11-04	68.800	69.300	67.900	69.300	67.164	5,351,396
2022-11-03	69.200	69.700	68.600	69.100	66.971	4,795,364

← NewerPage 16 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.