Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	81.700	82.300	81.700	81.900	81.900	3,034,814
2025-07-24	82.600	82.600	81.600	81.700	81.700	5,708,044
2025-07-23	81.900	82.500	81.600	82.500	82.500	5,194,491
2025-07-22	82.500	82.700	81.300	81.500	81.500	7,948,467
2025-07-21	82.700	82.700	82.300	82.300	82.300	4,623,074
2025-07-18	82.700	82.700	81.900	82.400	82.400	5,387,911
2025-07-17	82.900	83.000	82.000	82.200	82.200	7,867,879
2025-07-16	82.500	82.800	81.700	82.500	82.500	8,179,847
2025-07-15	83.300	83.500	82.200	82.500	82.500	7,327,104
2025-07-14	82.900	83.700	82.700	83.400	83.400	6,743,750
2025-07-11	82.800	83.000	82.300	82.700	82.700	6,883,817
2025-07-10	82.000	83.100	81.700	82.400	82.400	10,978,542
2025-07-09	84.000	84.000	80.700	80.700	80.700	53,111,352
2025-07-08	88.400	88.800	87.500	87.700	84.140	19,106,371
2025-07-07	90.300	90.500	87.500	88.100	84.524	25,988,405
2025-07-04	90.300	90.900	89.900	90.900	87.210	10,971,984
2025-07-03	88.600	90.500	88.600	90.500	87.210	11,791,015
2025-07-02	88.900	89.400	88.400	88.900	88.900	10,991,979
2025-07-01	89.700	90.300	88.600	89.400	89.400	15,733,667
2025-06-30	88.500	90.000	88.500	89.600	89.600	12,035,087
2025-06-27	89.000	89.300	88.300	89.300	89.300	8,614,219
2025-06-26	89.000	89.500	87.900	88.300	88.300	25,381,025
2025-06-25	86.900	89.400	86.900	89.000	89.000	12,427,755
2025-06-24	91.700	91.700	86.500	86.500	86.500	32,843,523
2025-06-23	91.100	92.100	90.800	91.500	91.500	7,382,544
2025-06-20	91.200	92.200	91.200	91.800	91.800	8,176,646
2025-06-19	91.400	92.300	91.300	91.900	91.900	7,618,060
2025-06-18	90.200	92.200	90.100	92.200	92.200	11,057,476
2025-06-17	90.000	90.700	89.800	90.500	90.500	5,348,846
2025-06-16	88.400	90.300	88.400	90.000	90.000	8,550,518
2025-06-13	87.800	88.800	87.800	88.500	88.500	4,619,112
2025-06-12	87.800	88.800	87.800	88.100	88.100	3,307,593
2025-06-11	88.000	88.800	87.700	87.800	87.800	5,968,273
2025-06-10	86.700	88.800	86.700	88.000	88.000	7,208,568
2025-06-09	86.700	87.000	86.600	86.700	86.700	4,133,947
2025-06-06	85.600	86.900	85.600	86.400	86.400	4,361,481
2025-06-05	84.900	86.200	84.900	85.800	85.800	8,511,110
2025-06-04	86.100	86.400	84.600	84.600	84.600	12,328,475
2025-06-03	86.200	86.700	85.400	85.500	85.500	18,679,014
2025-06-02	86.900	86.900	85.700	85.900	85.900	10,884,738
2025-05-29	88.900	88.900	86.500	86.500	86.500	19,353,109
2025-05-28	88.700	89.000	87.800	88.500	88.500	9,171,951
2025-05-27	89.000	89.600	88.100	88.100	88.100	8,885,108
2025-05-26	88.900	89.800	88.400	89.800	89.800	7,160,783
2025-05-23	88.100	89.200	87.600	89.000	89.000	6,612,306
2025-05-22	89.000	90.100	88.200	88.200	88.200	7,115,829
2025-05-21	88.900	90.000	88.700	89.900	89.900	3,296,386
2025-05-20	89.000	89.800	88.100	88.100	88.100	3,482,577
2025-05-19	89.000	89.900	88.800	88.800	88.800	3,832,330
2025-05-16	89.100	89.700	88.200	89.100	89.100	5,911,298
2025-05-15	86.500	90.000	86.500	90.000	90.000	8,301,017
2025-05-14	86.900	87.000	86.300	86.300	86.300	3,464,425
2025-05-13	86.800	87.100	86.200	86.200	86.200	6,450,912
2025-05-12	87.800	87.800	86.800	86.800	86.800	5,078,671
2025-05-09	86.700	87.600	86.700	87.100	87.100	3,429,549
2025-05-08	87.600	88.200	86.800	86.800	86.800	4,456,959
2025-05-07	89.200	89.500	87.200	87.200	87.200	4,289,576
2025-05-06	88.400	89.100	88.400	88.500	88.500	6,191,815
2025-05-05	87.000	88.100	87.000	87.400	87.400	4,905,602
2025-05-02	85.900	86.800	85.800	86.500	86.500	3,299,250

← NewerPage 6 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.