Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	85.900	86.800	85.800	86.500	86.500	3,299,250
2025-04-30	85.600	86.300	85.400	85.700	85.700	5,001,167
2025-04-29	85.700	86.900	85.700	86.400	86.400	4,763,241
2025-04-28	85.600	86.000	85.200	85.300	85.300	5,094,144
2025-04-25	86.500	87.000	85.600	85.600	85.600	6,203,761
2025-04-24	86.300	87.200	86.300	86.400	86.400	3,607,373
2025-04-23	86.000	87.400	85.600	86.800	86.800	5,442,766
2025-04-22	86.400	86.600	85.200	85.200	85.200	6,368,087
2025-04-21	86.100	87.000	85.300	86.000	86.000	5,097,935
2025-04-18	87.400	87.400	86.100	86.100	86.100	4,428,756
2025-04-17	88.400	88.500	86.800	86.800	86.800	6,043,383
2025-04-16	88.100	88.800	87.200	88.400	88.400	8,064,772
2025-04-15	87.700	89.600	87.700	88.800	88.800	7,706,843
2025-04-14	89.300	90.100	87.300	87.500	87.500	9,080,054
2025-04-11	91.900	93.000	89.400	89.700	89.700	9,381,458
2025-04-10	90.000	94.500	88.100	91.900	91.900	18,359,718
2025-04-09	86.600	90.500	86.500	86.500	86.500	15,115,713
2025-04-08	88.000	89.600	86.000	88.300	88.300	12,674,363
2025-04-07	83.500	88.800	83.500	88.400	88.400	14,812,608
2025-04-02	92.100	93.500	92.000	92.700	92.700	4,686,180
2025-04-01	92.100	93.400	92.000	92.500	92.500	4,336,140
2025-03-31	92.300	93.200	92.000	92.000	92.000	6,667,372
2025-03-28	93.000	93.800	92.600	93.700	93.700	3,698,553
2025-03-27	92.300	93.600	92.200	93.600	93.600	2,757,528
2025-03-26	92.600	93.000	92.100	92.600	92.600	2,296,093
2025-03-25	92.800	93.500	92.100	92.600	92.600	1,895,311
2025-03-24	92.400	93.500	92.400	93.000	93.000	2,980,813
2025-03-21	91.800	93.200	91.600	93.200	93.200	6,179,583
2025-03-20	91.900	92.500	91.300	92.500	92.500	2,280,213
2025-03-19	92.400	92.700	91.100	91.100	91.100	2,930,808
2025-03-18	91.600	92.800	91.600	92.800	92.800	2,894,849
2025-03-17	92.300	92.700	91.100	91.300	91.300	3,586,803
2025-03-14	93.200	93.400	92.100	92.400	92.400	3,563,117
2025-03-13	92.200	93.200	92.000	92.300	92.300	4,881,278
2025-03-12	92.500	93.500	92.100	92.100	92.100	4,736,191
2025-03-11	91.200	93.800	91.200	93.000	93.000	8,060,276
2025-03-10	93.000	94.100	92.500	93.000	93.000	7,595,626
2025-03-07	91.700	93.400	91.700	92.700	92.700	6,362,932
2025-03-06	91.100	92.100	91.100	91.700	91.700	5,063,920
2025-03-05	91.500	92.300	91.300	91.400	91.400	6,366,502
2025-03-04	90.400	91.600	90.300	90.800	90.800	6,288,204
2025-03-03	90.000	91.500	90.000	91.300	91.300	4,886,877
2025-02-27	90.200	90.400	89.900	89.900	89.900	7,386,293
2025-02-26	89.500	90.500	89.300	90.000	90.000	4,008,619
2025-02-25	89.300	90.400	89.300	89.800	89.800	3,067,078
2025-02-24	89.000	90.000	89.000	90.000	90.000	3,689,177
2025-02-21	88.500	89.900	88.500	89.700	89.700	4,859,630
2025-02-20	88.000	88.600	87.800	87.900	87.900	3,755,638
2025-02-19	89.100	89.200	88.000	88.000	88.000	5,048,880
2025-02-18	88.400	89.100	88.400	89.100	89.100	2,738,184
2025-02-17	89.500	89.700	88.500	88.600	88.600	3,428,650
2025-02-14	89.000	89.200	88.300	88.800	88.800	2,920,013
2025-02-13	90.000	90.200	89.000	89.000	89.000	3,345,949
2025-02-12	89.600	89.900	89.000	89.900	89.900	3,441,208
2025-02-11	90.200	90.200	88.800	88.800	88.800	3,183,390
2025-02-10	89.600	90.200	89.200	89.800	89.800	3,345,535
2025-02-07	89.800	90.500	89.600	90.100	90.100	2,409,211
2025-02-06	90.400	90.800	89.500	90.200	90.200	3,286,599
2025-02-05	90.800	91.300	89.800	90.500	90.500	3,406,185
2025-02-04	90.700	90.700	89.500	90.100	90.100	4,141,890

← NewerPage 7 of 21 · 1,219 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.