Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	71.100	71.400	69.800	69.900	67.746	5,648,015
2022-11-01	70.800	71.800	70.000	71.000	68.812	5,408,434
2022-10-31	70.400	71.500	70.000	70.700	68.521	5,649,119
2022-10-28	69.900	70.800	69.600	70.100	67.940	4,342,693
2022-10-27	70.700	70.900	70.000	70.100	67.940	5,514,992
2022-10-26	70.200	71.400	70.000	70.600	68.424	6,064,943
2022-10-25	69.700	70.300	68.900	70.100	67.940	7,442,349
2022-10-24	69.100	69.500	68.700	69.100	66.971	3,023,193
2022-10-21	68.900	70.000	68.600	69.000	66.874	3,431,713
2022-10-20	67.000	69.700	66.700	69.500	67.358	10,424,026
2022-10-19	68.200	68.600	67.700	67.900	65.808	5,663,294
2022-10-18	68.600	68.900	67.800	68.500	66.389	3,583,541
2022-10-17	68.800	69.200	68.000	68.500	66.389	3,738,058
2022-10-14	69.500	69.700	68.100	68.200	66.098	4,386,084
2022-10-13	69.200	70.300	68.800	69.600	67.455	5,894,858
2022-10-12	68.700	69.600	68.500	69.100	66.971	3,915,153
2022-10-11	67.900	69.300	67.100	68.700	66.583	4,986,049
2022-10-07	68.100	68.700	68.000	68.300	66.195	2,212,081
2022-10-06	69.900	70.000	68.300	68.500	66.389	5,798,636
2022-10-05	69.800	70.300	69.300	69.500	67.358	4,352,124
2022-10-04	69.500	70.400	69.200	70.100	67.940	4,054,853
2022-10-03	71.400	71.400	69.300	69.500	67.358	5,133,529
2022-09-30	72.100	73.100	71.800	72.400	70.169	5,385,901
2022-09-29	72.100	73.200	71.300	72.800	70.557	5,421,324
2022-09-28	71.600	72.500	70.800	72.300	70.072	6,811,004
2022-09-27	71.000	71.600	70.400	71.400	69.200	3,153,753
2022-09-26	69.600	71.300	69.300	71.000	68.812	4,674,005
2022-09-23	70.700	71.200	69.700	70.300	68.134	7,523,639
2022-09-22	72.100	72.200	70.700	70.700	68.521	5,048,275
2022-09-21	72.600	73.200	72.300	73.100	70.847	2,912,925
2022-09-20	72.900	72.900	71.800	72.700	70.460	4,036,099
2022-09-19	73.300	73.300	72.000	72.700	70.460	6,044,034
2022-09-16	73.200	74.000	72.100	73.200	70.944	10,689,522
2022-09-15	73.500	74.200	73.200	73.800	71.526	3,035,945
2022-09-14	73.500	74.100	73.200	73.500	71.235	3,531,111
2022-09-13	74.200	74.500	73.600	73.900	71.623	2,172,864
2022-09-12	75.400	75.400	73.300	73.600	71.332	2,616,534
2022-09-08	73.400	74.500	73.200	74.500	72.204	2,622,007
2022-09-07	73.000	74.000	72.900	73.400	71.138	3,098,832
2022-09-06	73.300	74.000	73.000	73.500	71.235	3,577,411
2022-09-05	73.800	73.800	72.200	73.000	70.750	4,318,471
2022-09-02	73.500	74.200	73.300	73.300	71.041	1,807,778
2022-09-01	74.100	74.600	72.800	73.500	71.235	5,669,102
2022-08-31	75.000	75.500	74.700	74.800	72.495	6,617,211
2022-08-30	74.300	75.800	74.300	75.300	72.980	2,591,484
2022-08-29	74.200	75.300	73.800	74.700	72.398	3,014,088
2022-08-26	75.300	75.300	74.700	74.900	72.592	1,513,198
2022-08-25	74.900	75.900	74.900	75.000	72.689	2,923,965
2022-08-24	74.500	75.600	74.200	74.900	72.592	4,857,452
2022-08-23	74.600	74.800	73.900	74.300	72.010	3,036,788
2022-08-22	74.000	74.900	73.300	74.600	72.301	3,844,572
2022-08-19	74.700	75.000	74.200	74.200	71.913	3,536,185
2022-08-18	75.000	75.400	74.700	75.000	72.689	2,770,222
2022-08-17	75.800	76.100	74.500	75.500	73.173	4,967,545
2022-08-16	77.100	77.200	75.100	75.400	73.077	9,599,052
2022-08-15	77.800	78.400	77.300	77.900	75.499	1,870,470
2022-08-12	78.800	78.800	77.500	78.000	75.596	2,142,725
2022-08-11	78.400	78.900	77.700	78.200	75.790	4,608,792
2022-08-10	77.500	78.000	76.600	77.300	74.918	2,692,651
2022-08-09	77.700	77.700	76.500	77.200	74.821	3,125,452

← NewerPage 17 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.