Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	90.900	91.400	90.300	91.100	91.100	4,391,411
2026-01-15	89.600	91.000	89.200	91.000	91.000	4,531,832
2026-01-14	89.400	89.500	88.800	89.300	89.300	2,777,255
2026-01-13	89.700	89.700	88.800	88.800	88.800	2,992,251
2026-01-12	89.200	89.600	88.600	89.000	89.000	2,388,181
2026-01-09	89.200	89.800	89.000	89.600	89.600	2,416,111
2026-01-08	89.300	90.000	89.100	89.100	89.100	2,910,522
2026-01-07	89.300	89.900	88.800	89.300	89.300	3,856,024
2026-01-06	89.600	89.800	89.000	89.200	89.200	3,601,571
2026-01-05	88.400	90.000	88.100	89.200	89.200	4,240,812
2026-01-02	88.900	89.500	88.700	88.900	88.900	3,455,067
2025-12-31	89.200	89.400	88.300	88.300	88.300	4,583,812
2025-12-30	88.900	89.700	88.900	89.200	89.200	3,708,437
2025-12-29	88.600	89.500	88.600	89.400	89.400	3,072,978
2025-12-26	87.500	89.000	87.200	88.600	88.600	5,259,679
2025-12-24	87.700	88.000	87.200	87.200	87.200	3,191,800
2025-12-23	87.700	88.200	87.600	87.800	87.800	3,951,660
2025-12-22	88.000	88.300	87.600	87.800	87.800	4,042,576
2025-12-19	87.500	88.300	87.500	88.000	88.000	5,889,146
2025-12-18	88.300	88.800	87.600	87.600	87.600	3,303,115
2025-12-17	88.300	88.600	87.700	87.700	87.700	4,448,446
2025-12-16	86.900	88.800	86.900	88.300	88.300	8,019,805
2025-12-15	86.800	88.000	86.600	87.500	87.500	5,173,962
2025-12-12	87.700	87.900	86.600	86.800	86.800	4,708,028
2025-12-11	86.500	87.300	86.400	87.100	87.100	6,776,525
2025-12-10	85.800	86.800	85.700	86.100	86.100	4,491,789
2025-12-09	86.000	86.400	85.500	85.800	85.800	5,779,129
2025-12-08	86.500	86.700	85.200	85.400	85.400	5,841,624
2025-12-05	86.800	87.000	86.400	86.400	86.400	6,373,274
2025-12-04	87.700	87.800	86.500	86.600	86.600	6,161,211
2025-12-03	88.200	88.300	86.900	86.900	86.900	7,721,068
2025-12-02	89.000	89.000	87.700	88.000	88.000	6,068,242
2025-12-01	88.000	88.900	88.000	88.400	88.400	5,478,530
2025-11-28	88.900	89.200	88.100	88.100	88.100	5,126,360
2025-11-27	88.500	89.100	88.400	88.900	88.900	5,462,095
2025-11-26	89.400	90.000	88.400	89.000	89.000	7,356,245
2025-11-25	92.000	92.100	88.800	89.000	89.000	14,175,797
2025-11-24	92.000	92.700	91.100	92.700	92.700	12,099,541
2025-11-21	92.500	93.000	90.700	91.400	91.400	11,027,331
2025-11-20	92.500	92.700	91.400	92.700	92.700	3,612,723
2025-11-19	92.800	92.800	91.000	91.900	91.900	5,725,255
2025-11-18	91.300	92.000	90.900	92.000	92.000	7,980,779
2025-11-17	92.200	92.300	91.000	91.500	91.500	5,490,544
2025-11-14	91.300	92.300	91.200	91.500	91.500	5,155,826
2025-11-13	93.700	94.100	91.600	91.600	91.600	9,893,652
2025-11-12	94.200	95.000	93.600	94.300	94.300	6,769,486
2025-11-11	95.000	95.100	93.400	93.600	93.600	4,632,995
2025-11-10	95.800	96.000	94.000	94.000	94.000	6,316,102
2025-11-07	94.000	95.500	92.800	95.500	95.500	8,729,722
2025-11-06	94.500	94.500	92.800	93.500	93.500	5,490,857
2025-11-05	94.500	94.500	92.600	94.000	94.000	4,923,707
2025-11-04	94.100	94.900	93.300	94.000	94.000	7,104,314
2025-11-03	92.400	94.400	92.300	94.100	94.100	4,958,090
2025-10-31	92.800	93.300	91.500	92.500	92.500	5,102,959
2025-10-30	92.300	92.700	91.600	92.100	92.100	6,289,134
2025-10-29	93.300	93.300	92.300	92.500	92.500	3,700,549
2025-10-28	93.500	93.600	92.200	92.500	92.500	5,000,264
2025-10-27	95.000	95.200	92.100	92.400	92.400	4,950,222
2025-10-23	94.200	94.600	93.500	94.600	94.600	3,125,994
2025-10-22	93.400	94.300	92.700	94.200	94.200	6,127,118

← NewerPage 4 of 21 · 1,218 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.