Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	66.500	67.000	65.900	66.900	63.003	3,819,560
2022-02-11	66.200	66.700	66.100	66.700	62.815	4,473,476
2022-02-10	65.600	66.500	65.600	66.500	62.627	4,728,153
2022-02-09	65.700	66.000	65.600	66.000	62.156	3,926,929
2022-02-08	65.100	65.700	65.100	65.600	61.779	3,604,441
2022-02-07	64.500	65.500	64.500	65.500	61.685	6,155,940
2022-01-26	64.700	65.000	64.700	65.000	61.214	2,433,578
2022-01-25	64.200	65.000	63.900	65.000	61.214	4,289,916
2022-01-24	64.900	64.900	64.400	64.900	61.120	1,382,689
2022-01-21	64.500	65.000	64.200	65.000	61.214	3,024,043
2022-01-20	64.900	65.000	64.400	65.000	61.214	3,443,997
2022-01-19	64.500	64.900	64.300	64.900	61.120	3,584,755
2022-01-18	64.200	64.600	64.100	64.400	60.649	1,856,372
2022-01-17	64.300	64.600	64.000	64.100	60.367	932,644
2022-01-14	64.600	64.700	64.200	64.300	60.555	2,116,656
2022-01-13	64.400	64.600	64.200	64.600	60.837	1,803,084
2022-01-12	64.400	64.600	63.900	64.200	60.461	1,830,347
2022-01-11	64.400	64.500	64.000	64.500	60.743	1,586,329
2022-01-10	64.000	64.900	63.900	64.400	60.649	2,627,172
2022-01-07	64.000	64.000	63.300	63.600	59.896	1,443,919
2022-01-06	63.900	64.000	63.500	64.000	60.272	1,495,498
2022-01-05	63.300	63.900	63.300	63.800	60.084	1,692,689
2022-01-04	64.100	64.300	63.300	63.900	60.178	2,038,667
2022-01-03	64.600	64.600	63.800	64.100	60.367	1,233,207
2021-12-30	64.600	64.700	64.000	64.600	60.837	2,480,116
2021-12-29	64.300	64.700	64.000	64.600	60.837	3,260,612
2021-12-28	64.000	64.500	63.900	64.300	60.555	3,430,652
2021-12-27	63.900	64.000	63.500	64.000	60.272	2,473,983
2021-12-24	64.000	64.000	63.600	63.900	60.178	2,390,572
2021-12-23	63.900	64.000	63.600	63.900	60.178	3,186,775
2021-12-22	63.800	63.900	63.500	63.800	60.084	2,267,273
2021-12-21	63.400	63.900	63.200	63.800	60.084	3,961,480
2021-12-20	62.800	63.600	62.800	63.500	59.801	2,877,713
2021-12-17	63.000	63.500	62.900	63.500	59.801	3,104,411
2021-12-16	63.100	63.400	62.900	63.300	59.613	3,193,054
2021-12-15	63.000	63.200	62.600	62.900	59.236	3,184,296
2021-12-14	62.400	63.000	62.300	62.900	59.236	2,532,225
2021-12-13	62.600	62.900	62.400	62.500	58.860	3,325,767
2021-12-10	63.000	63.200	62.600	62.600	58.954	1,716,054
2021-12-09	63.200	63.200	62.800	63.200	59.519	2,010,802
2021-12-08	63.600	63.600	62.800	62.900	59.236	2,617,797
2021-12-07	62.600	63.600	62.400	63.600	59.896	3,157,674
2021-12-06	62.500	62.900	62.300	62.600	58.954	2,216,562
2021-12-03	63.000	63.300	62.500	62.900	59.236	1,924,780
2021-12-02	62.900	63.400	62.300	63.400	59.707	3,751,703
2021-12-01	61.800	63.200	61.700	62.900	59.236	4,113,518
2021-11-30	62.400	63.100	61.500	61.500	57.918	12,652,624
2021-11-29	62.600	62.900	62.400	62.500	58.860	2,220,287
2021-11-26	63.100	63.400	62.500	63.100	59.425	2,566,109
2021-11-25	63.900	63.900	63.100	63.400	59.707	2,025,955
2021-11-24	63.600	64.100	63.400	63.900	60.178	1,566,359
2021-11-23	63.100	64.000	62.800	63.800	60.084	3,376,356
2021-11-22	64.300	64.300	63.300	63.400	59.707	2,881,060
2021-11-19	64.800	64.900	63.800	64.100	60.367	2,120,672
2021-11-18	64.400	65.000	64.300	65.000	61.214	3,572,846
2021-11-17	64.200	64.600	64.100	64.400	60.649	3,800,778
2021-11-16	64.000	64.300	63.900	64.300	60.555	4,325,566
2021-11-15	64.100	64.100	63.700	63.800	60.084	3,714,360
2021-11-12	64.200	64.300	63.600	64.100	60.367	3,767,598
2021-11-11	63.400	64.200	63.200	64.200	60.461	5,653,838

← NewerPage 20 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.