Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	96.000	96.600	94.600	96.600	96.600	5,845,665
2026-04-23	94.400	96.600	94.400	95.900	95.900	6,949,276
2026-04-22	96.200	96.400	95.300	95.400	95.400	8,280,936
2026-04-21	98.500	98.500	95.200	95.600	95.600	10,682,435
2026-04-20	96.800	98.500	96.200	98.200	98.200	6,869,435
2026-04-17	96.300	97.400	95.800	97.400	97.400	7,838,420
2026-04-16	95.500	96.100	95.200	95.800	95.800	5,304,187
2026-04-15	94.900	95.700	94.600	95.300	95.300	6,377,492
2026-04-14	96.000	96.000	93.900	94.300	94.300	6,995,382
2026-04-13	94.600	94.900	93.800	94.300	94.300	3,359,191
2026-04-10	94.900	95.300	94.100	94.600	94.600	4,019,141
2026-04-09	93.800	95.300	93.200	95.300	95.300	8,926,917
2026-04-08	94.400	94.400	92.700	93.300	93.300	5,118,061
2026-04-07	92.700	93.600	92.300	93.300	93.300	3,715,693
2026-04-02	93.500	93.700	92.400	92.500	92.500	3,345,931
2026-04-01	92.800	93.800	92.600	93.500	93.500	4,823,888
2026-03-31	91.500	92.600	90.700	91.900	91.900	6,684,393
2026-03-30	91.800	92.900	90.800	91.000	91.000	6,812,915
2026-03-27	92.000	93.000	92.000	92.600	92.600	8,456,867
2026-03-26	93.800	93.800	92.100	92.300	92.300	6,729,096
2026-03-25	94.800	94.800	93.300	94.000	94.000	6,431,679
2026-03-24	94.000	94.300	93.000	93.700	93.700	4,658,888
2026-03-23	92.200	93.800	91.700	93.100	93.100	5,229,236
2026-03-20	92.500	94.300	92.500	94.100	94.100	7,529,118
2026-03-19	93.500	93.600	92.000	92.700	92.700	6,313,967
2026-03-18	94.000	94.400	92.900	94.000	94.000	5,943,303
2026-03-17	92.900	93.500	92.300	93.100	93.100	3,017,154
2026-03-16	92.000	94.100	92.000	93.500	93.500	3,586,287
2026-03-13	91.200	92.400	91.000	91.800	91.800	4,408,836
2026-03-12	90.700	92.700	90.700	92.200	92.200	6,034,737
2026-03-11	91.000	91.800	90.900	91.600	91.600	5,848,387
2026-03-10	92.700	92.700	90.700	90.900	90.900	4,817,415
2026-03-09	90.100	92.400	90.100	91.500	91.500	7,531,695
2026-03-06	91.000	93.100	91.000	93.000	93.000	3,927,583
2026-03-05	92.500	92.900	90.700	91.500	91.500	5,494,079
2026-03-04	92.400	93.000	91.700	92.200	92.200	5,417,518
2026-03-03	93.200	94.300	92.800	93.800	93.800	4,754,522
2026-03-02	92.800	94.000	90.900	93.600	93.600	8,359,426
2026-02-26	93.700	94.000	91.700	92.000	92.000	30,433,525
2026-02-25	95.200	95.700	93.500	94.300	94.300	9,094,357
2026-02-24	94.800	95.600	94.100	95.600	95.600	9,148,481
2026-02-23	93.000	94.900	92.100	94.800	94.800	12,918,428
2026-02-11	92.700	92.700	91.400	91.900	91.900	7,028,906
2026-02-10	91.800	93.000	91.300	92.000	92.000	6,652,357
2026-02-09	92.000	92.900	91.300	92.500	92.500	6,899,026
2026-02-06	91.000	92.200	91.000	92.200	92.200	5,756,470
2026-02-05	90.600	91.500	90.100	91.100	91.100	5,565,134
2026-02-04	90.200	91.800	89.800	90.000	90.000	6,283,595
2026-02-03	90.100	91.400	89.800	90.700	90.700	7,635,287
2026-02-02	89.600	90.500	88.800	90.200	90.200	7,610,903
2026-01-30	89.000	90.000	88.100	88.800	88.800	7,100,958
2026-01-29	89.000	90.300	89.000	89.000	89.000	5,387,853
2026-01-28	89.900	89.900	88.800	89.200	89.200	4,047,073
2026-01-27	90.800	90.800	89.400	89.400	89.400	2,717,089
2026-01-26	90.000	90.800	89.600	90.700	90.700	2,617,244
2026-01-23	89.200	90.300	89.100	89.400	89.400	3,597,986
2026-01-22	90.000	90.700	89.100	89.300	89.300	3,471,913
2026-01-21	90.000	90.600	89.600	89.800	89.800	3,321,354
2026-01-20	90.200	91.100	90.200	90.300	90.300	2,056,024
2026-01-19	90.000	91.800	90.000	90.700	90.700	4,756,137

← NewerPage 3 of 5 · 242 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.