Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	93.300	93.300	92.300	93.200	93.200	5,895,963
2025-10-20	93.400	93.400	92.000	92.800	92.800	2,897,587
2025-10-17	93.000	93.500	92.300	92.500	92.500	6,980,478
2025-10-16	92.000	92.600	91.700	92.600	92.600	7,815,951
2025-10-15	91.600	92.000	91.200	91.800	91.800	6,363,055
2025-10-14	91.100	92.700	91.000	91.600	91.600	9,586,440
2025-10-13	91.000	91.200	89.400	91.200	91.200	6,406,661
2025-10-09	91.100	91.200	89.900	91.000	91.000	7,164,842
2025-10-08	90.200	91.300	90.100	91.200	91.200	5,762,158
2025-10-07	89.100	91.000	88.700	90.600	90.600	9,618,282
2025-10-03	89.000	89.600	88.800	89.000	89.000	6,819,458
2025-10-02	88.800	89.600	88.400	89.000	89.000	9,990,291
2025-10-01	88.400	88.900	88.100	88.800	88.800	8,004,287
2025-09-30	87.400	88.400	87.100	88.400	88.400	11,849,154
2025-09-29	87.100	87.100	87.100	87.100	87.100	0
2025-09-26	86.300	87.200	86.100	87.100	87.100	7,690,330
2025-09-25	86.500	86.600	86.100	86.300	86.300	5,396,289
2025-09-24	86.000	86.500	85.900	86.500	86.500	5,286,698
2025-09-23	85.500	86.400	85.000	85.900	85.900	9,488,064
2025-09-22	84.700	85.500	84.500	85.500	85.500	5,619,261
2025-09-19	85.400	85.400	84.200	84.200	84.200	10,008,460
2025-09-18	85.700	85.800	85.000	85.400	85.400	5,057,324
2025-09-17	85.800	85.900	85.200	85.500	85.500	6,111,770
2025-09-16	85.800	85.800	85.500	85.800	85.800	4,270,786
2025-09-15	85.300	85.800	85.300	85.800	85.800	6,772,264
2025-09-12	84.400	84.900	84.200	84.900	84.900	5,384,925
2025-09-11	84.100	84.600	84.000	84.000	84.000	3,759,656
2025-09-10	83.900	84.200	83.600	84.200	84.200	2,864,063
2025-09-09	84.500	84.500	83.800	84.100	84.100	2,674,746
2025-09-08	84.400	84.700	84.200	84.500	84.500	2,118,261
2025-09-05	84.700	84.800	84.100	84.400	84.400	1,820,181
2025-09-04	84.400	84.800	84.400	84.700	84.700	1,667,500
2025-09-03	84.400	84.800	84.200	84.400	84.400	2,309,143
2025-09-02	84.300	84.800	84.300	84.700	84.700	2,186,714
2025-09-01	84.200	84.500	83.700	84.300	84.300	2,751,496
2025-08-29	83.500	84.200	83.300	84.200	84.200	5,190,899
2025-08-28	83.800	84.100	83.400	83.500	83.500	2,870,899
2025-08-27	84.200	84.700	83.800	83.800	83.800	2,391,037
2025-08-26	84.100	84.700	84.000	84.700	84.700	9,708,180
2025-08-25	85.300	85.500	84.100	84.100	84.100	4,958,510
2025-08-22	85.700	85.900	84.900	85.300	85.300	3,569,239
2025-08-21	85.700	86.000	85.400	85.800	85.800	4,222,921
2025-08-20	85.900	85.900	85.200	85.500	85.500	3,670,278
2025-08-19	85.000	85.700	84.700	85.500	85.500	4,046,285
2025-08-18	84.800	85.200	84.500	85.100	85.100	4,325,785
2025-08-15	84.400	84.800	84.100	84.800	84.800	3,350,644
2025-08-14	84.800	84.900	84.200	84.400	84.400	1,952,564
2025-08-13	85.100	85.100	84.200	84.600	84.600	3,608,963
2025-08-12	84.300	85.200	84.300	84.600	84.600	2,568,942
2025-08-11	84.200	85.300	84.000	84.200	84.200	4,706,319
2025-08-08	83.200	84.700	83.100	84.500	84.500	4,294,572
2025-08-07	83.300	83.800	83.000	83.400	83.400	6,127,964
2025-08-06	82.500	83.200	82.500	83.200	83.200	2,846,374
2025-08-05	82.200	82.500	82.100	82.400	82.400	2,383,573
2025-08-04	81.700	82.600	81.700	82.500	82.500	3,900,964
2025-08-01	81.500	82.300	81.200	81.700	81.700	3,120,844
2025-07-31	82.000	82.000	81.400	81.700	81.700	2,631,763
2025-07-30	81.800	82.300	81.700	82.300	82.300	2,921,038
2025-07-29	81.900	81.900	81.300	81.600	81.600	2,359,328
2025-07-28	82.300	82.300	81.400	81.500	81.500	4,667,188

← NewerPage 5 of 21 · 1,216 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.