Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	104.50	107.00	102.00	102.00	102.00	14,912,318
2026-07-20	103.50	105.50	103.50	104.50	104.50	19,165,522
2026-07-17	101.00	104.50	101.00	103.00	103.00	18,731,155
2026-07-16	96.800	102.50	96.300	101.00	101.00	16,080,011
2026-07-15	95.600	96.400	94.900	96.300	96.300	8,149,654
2026-07-14	96.500	96.900	95.000	95.100	95.100	15,047,014
2026-07-13	96.000	97.600	94.700	96.100	96.100	19,519,183
2026-07-10	95.000	95.000	95.000	95.000	95.000	0
2026-07-09	93.600	95.200	92.500	95.000	95.000	11,589,569
2026-07-08	98.900	98.900	91.800	93.200	93.200	35,432,932
2026-07-07	103.50	104.50	102.50	103.00	99.191	19,364,902
2026-07-06	105.00	105.00	103.00	103.00	99.191	13,682,958
2026-07-03	103.00	105.00	102.00	105.00	101.12	16,647,642
2026-07-02	103.00	105.00	103.00	103.00	99.191	16,129,349
2026-07-01	104.50	105.50	103.00	103.50	103.50	15,023,806
2026-06-30	105.50	107.00	103.00	105.00	105.00	23,898,382
2026-06-29	108.50	108.50	104.00	106.00	106.00	23,335,419
2026-06-26	108.00	108.50	106.00	107.00	107.00	17,842,474
2026-06-25	106.50	110.00	105.50	108.50	108.50	33,470,328
2026-06-24	107.50	107.50	104.00	107.00	107.00	34,752,329
2026-06-23	108.50	109.50	105.50	107.00	107.00	40,683,229
2026-06-22	108.00	109.50	104.50	108.00	108.00	43,124,338
2026-06-18	110.50	110.50	108.00	108.50	108.50	42,274,753
2026-06-17	112.50	113.50	107.50	109.50	109.50	12,955,897
2026-06-16	111.00	113.00	110.00	112.50	112.50	13,156,010
2026-06-15	112.00	112.00	109.00	110.00	110.00	8,426,374
2026-06-12	109.00	111.00	107.50	109.00	109.00	9,536,864
2026-06-11	108.00	109.50	107.50	109.00	109.00	9,564,600
2026-06-10	105.50	107.50	105.00	106.50	106.50	9,491,207
2026-06-09	101.00	106.00	100.50	105.50	105.50	10,096,979
2026-06-08	102.00	102.50	100.00	101.00	101.00	9,423,830
2026-06-05	102.00	103.00	100.00	101.50	101.50	8,555,540
2026-06-04	101.00	103.00	99.700	102.00	102.00	9,573,338
2026-06-03	99.900	101.50	98.600	100.50	100.50	9,855,541
2026-06-02	97.000	99.600	97.000	99.500	99.500	14,303,003
2026-06-01	95.400	97.600	94.600	97.100	97.100	9,964,218
2026-05-29	93.600	94.900	93.500	94.600	94.600	20,768,965
2026-05-28	93.400	94.900	93.000	93.600	93.600	10,796,249
2026-05-27	94.800	94.800	92.900	92.900	92.900	9,296,832
2026-05-26	94.500	95.500	94.000	94.000	94.000	8,930,145
2026-05-25	95.500	95.600	94.200	94.200	94.200	8,231,385
2026-05-22	95.700	96.700	94.700	95.500	95.500	8,245,591
2026-05-21	97.200	97.500	95.700	95.700	95.700	7,134,394
2026-05-20	98.100	99.400	97.000	97.100	97.100	7,109,674
2026-05-19	96.900	99.500	96.700	98.000	98.000	5,593,593
2026-05-18	98.300	98.900	96.800	96.800	96.800	3,091,975
2026-05-15	98.100	99.500	97.900	98.300	98.300	4,263,323
2026-05-14	96.000	98.500	96.000	98.100	98.100	6,104,790
2026-05-13	96.200	97.400	95.200	96.900	96.900	4,725,772
2026-05-12	96.500	97.100	95.500	95.500	95.500	3,701,475
2026-05-11	96.300	96.900	95.900	96.200	96.200	2,804,878
2026-05-08	95.500	96.400	94.800	95.900	95.900	8,165,039
2026-05-07	96.000	96.300	95.300	95.400	95.400	4,728,739
2026-05-06	96.800	96.800	95.100	95.100	95.100	5,121,416
2026-05-05	94.800	96.200	94.200	95.800	95.800	4,019,831
2026-05-04	95.300	95.500	94.000	94.300	94.300	7,400,455
2026-04-30	96.100	96.600	94.100	94.500	94.500	6,528,883
2026-04-29	95.600	96.000	95.100	96.000	96.000	5,271,551
2026-04-28	96.800	96.800	94.300	94.400	94.400	5,358,927
2026-04-27	95.600	96.400	95.400	96.000	96.000	6,140,082

← NewerPage 2 of 3 · 125 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.