Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	81.500	82.300	81.300	82.200	77.412	7,290,186
2022-05-12	81.700	82.000	80.700	81.200	76.471	8,151,760
2022-05-11	81.300	82.300	81.000	82.100	77.318	7,645,614
2022-05-10	79.000	81.900	78.800	81.800	77.036	10,344,403
2022-05-09	78.600	80.000	78.600	79.400	74.775	4,490,319
2022-05-06	78.000	80.800	78.000	79.800	75.152	8,632,518
2022-05-05	80.500	81.300	79.200	80.000	75.340	7,392,868
2022-05-04	80.700	80.800	78.600	79.400	74.775	10,255,024
2022-05-03	82.300	82.600	80.100	81.000	76.282	7,059,340
2022-04-29	82.000	83.000	81.500	82.800	77.977	8,154,512
2022-04-28	81.300	82.000	80.500	82.000	77.224	7,937,082
2022-04-27	80.500	82.200	80.000	81.400	76.659	12,245,740
2022-04-26	78.900	80.500	78.300	80.500	75.811	13,310,956
2022-04-25	77.000	78.800	76.800	78.300	73.739	7,117,148
2022-04-22	76.300	77.900	76.200	77.700	73.174	4,211,923
2022-04-21	77.800	78.300	76.900	77.100	72.609	4,338,046
2022-04-20	76.500	77.800	76.100	77.800	73.269	8,248,532
2022-04-19	77.100	77.200	76.100	76.100	71.668	4,455,960
2022-04-18	74.700	77.400	74.700	76.900	72.421	10,720,703
2022-04-15	74.500	75.900	74.300	75.500	71.103	7,809,393
2022-04-14	74.600	74.900	74.100	74.100	69.784	3,447,334
2022-04-13	75.300	75.300	74.600	74.700	70.349	4,049,260
2022-04-12	74.600	75.000	74.400	75.000	70.632	5,206,763
2022-04-11	74.100	75.000	74.000	74.700	70.349	5,312,397
2022-04-08	74.400	74.600	73.600	74.600	70.255	5,513,343
2022-04-07	73.500	74.700	73.200	73.900	69.596	7,302,074
2022-04-06	73.000	74.000	72.800	73.900	69.596	5,822,328
2022-04-01	73.000	73.500	72.600	73.100	68.842	3,690,461
2022-03-31	74.400	74.400	73.400	73.500	69.219	4,333,273
2022-03-30	73.400	73.900	73.300	73.700	69.407	5,156,365
2022-03-29	73.400	73.500	73.000	73.200	68.937	3,481,606
2022-03-28	72.500	73.400	72.500	73.300	69.031	3,101,953
2022-03-25	72.900	73.700	72.900	73.500	69.219	4,954,585
2022-03-24	72.500	73.500	72.300	73.500	69.219	5,352,340
2022-03-23	72.500	72.700	72.100	72.500	68.277	3,823,792
2022-03-22	73.000	73.100	72.300	72.800	68.560	3,746,927
2022-03-21	72.800	73.500	72.800	73.000	68.748	2,089,300
2022-03-18	73.300	73.900	72.200	72.800	68.560	13,678,940
2022-03-17	75.300	75.700	73.100	73.500	69.219	8,404,685
2022-03-16	73.500	75.000	73.500	75.000	70.632	8,508,849
2022-03-15	73.400	74.000	72.600	74.000	69.690	6,258,334
2022-03-14	73.200	73.300	72.500	73.200	68.937	5,015,635
2022-03-11	73.300	73.300	72.500	73.200	68.937	3,678,375
2022-03-10	73.400	73.400	72.800	73.300	69.031	4,418,102
2022-03-09	73.000	73.300	72.300	73.300	69.031	7,100,581
2022-03-08	71.000	73.300	71.000	73.000	68.748	8,328,711
2022-03-07	71.900	72.500	70.700	71.900	67.712	7,642,155
2022-03-04	72.500	73.200	71.200	73.200	68.937	5,606,834
2022-03-03	72.000	72.800	71.800	72.800	68.560	6,848,425
2022-03-02	70.500	72.000	70.000	71.900	67.712	7,525,584
2022-03-01	71.000	72.000	69.500	70.200	66.111	12,362,683
2022-02-25	69.200	70.100	69.200	69.300	65.264	15,244,950
2022-02-24	70.000	70.200	69.600	70.000	65.923	7,763,865
2022-02-23	68.900	70.000	68.900	70.000	65.923	5,212,725
2022-02-22	68.400	69.200	68.400	69.100	65.075	4,727,174
2022-02-21	68.500	69.200	68.200	68.900	64.887	3,916,413
2022-02-18	68.400	69.200	68.200	68.600	64.604	4,032,968
2022-02-17	67.900	68.600	67.700	68.400	64.416	8,332,663
2022-02-16	67.100	67.500	67.100	67.500	63.569	2,487,389
2022-02-15	66.900	67.100	66.400	67.100	63.192	3,265,950

← NewerPage 19 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.