Far EasTone Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	88.100	90.000	87.600	89.800	89.800	4,884,633
2025-01-22	88.700	88.700	87.900	88.100	88.100	2,178,834
2025-01-21	87.800	88.500	87.600	87.800	87.800	2,213,946
2025-01-20	89.100	89.300	87.800	87.800	87.800	2,533,631
2025-01-17	88.700	89.900	88.500	89.100	89.100	5,285,714
2025-01-16	89.100	89.500	88.400	88.800	88.800	3,889,769
2025-01-15	89.000	89.400	88.100	88.100	88.100	2,756,782
2025-01-14	88.000	89.100	87.400	89.000	89.000	3,190,469
2025-01-13	86.600	88.200	86.500	87.600	87.600	8,398,896
2025-01-10	86.600	87.700	86.200	86.600	86.600	5,737,331
2025-01-09	87.200	88.200	87.100	87.200	87.200	2,831,338
2025-01-08	88.900	89.100	86.700	86.700	86.700	6,645,196
2025-01-07	90.000	90.300	88.200	88.300	88.300	4,784,845
2025-01-06	89.300	90.300	88.800	89.700	89.700	3,775,276
2025-01-03	88.800	89.400	88.400	88.800	88.800	2,474,298
2025-01-02	89.800	89.800	88.300	88.800	88.800	3,734,708
2024-12-31	89.100	89.800	88.800	89.400	89.400	2,278,167
2024-12-30	90.300	90.800	89.600	89.600	89.600	2,000,919
2024-12-27	91.700	91.700	90.100	90.400	90.400	2,636,684
2024-12-26	91.500	91.500	90.700	91.100	91.100	3,117,801
2024-12-25	91.200	91.900	90.700	91.500	91.500	4,393,943
2024-12-24	91.400	91.400	90.000	91.000	91.000	6,000,819
2024-12-23	90.300	91.500	89.500	91.400	91.400	6,530,177
2024-12-20	90.100	90.400	88.800	89.500	89.500	8,698,549
2024-12-19	90.200	90.900	89.700	90.900	90.900	8,148,628
2024-12-18	90.600	91.600	90.400	91.600	91.600	6,759,036
2024-12-17	90.500	91.500	89.600	91.500	91.500	11,447,635
2024-12-16	90.000	90.700	89.600	90.500	90.500	5,328,154
2024-12-13	89.500	90.600	89.500	90.000	90.000	4,250,770
2024-12-12	90.000	90.400	89.400	89.800	89.800	2,887,016
2024-12-11	89.900	90.700	89.500	90.000	90.000	7,127,071
2024-12-10	90.200	90.700	89.600	89.900	89.900	6,377,375
2024-12-09	89.500	90.000	89.200	90.000	90.000	2,223,515
2024-12-06	89.300	90.000	89.000	89.400	89.400	5,541,660
2024-12-05	88.700	90.000	88.300	89.400	89.400	6,756,394
2024-12-04	88.900	89.100	87.300	88.800	88.800	10,067,774
2024-12-03	91.600	91.800	88.000	88.800	88.800	11,112,087
2024-12-02	90.200	92.300	90.200	91.500	91.500	6,251,394
2024-11-29	90.000	90.800	89.400	89.900	89.900	3,632,683
2024-11-28	91.700	92.600	90.600	90.700	90.700	3,241,182
2024-11-27	89.900	91.900	89.900	91.700	91.700	3,802,243
2024-11-26	90.400	90.800	89.700	90.300	90.300	2,796,860
2024-11-25	89.800	91.000	89.500	91.000	91.000	21,485,874
2024-11-22	88.400	89.300	88.300	89.200	89.200	4,682,156
2024-11-21	87.400	88.500	86.800	88.500	88.500	7,424,351
2024-11-20	88.000	88.200	87.200	88.200	88.200	6,990,227
2024-11-19	88.200	88.400	87.000	88.100	88.100	6,741,373
2024-11-18	88.600	89.300	87.300	87.700	87.700	7,743,421
2024-11-15	88.900	90.000	87.800	88.000	88.000	7,412,957
2024-11-14	88.900	90.500	88.800	88.900	88.900	6,213,767
2024-11-13	88.200	90.500	88.200	89.600	89.600	5,332,766
2024-11-12	88.000	89.800	88.000	88.600	88.600	6,349,489
2024-11-11	88.500	89.100	88.000	88.600	88.600	3,967,215
2024-11-08	89.500	89.800	88.300	88.600	88.600	4,586,038
2024-11-07	88.300	90.100	88.300	89.500	89.500	3,691,908
2024-11-06	90.500	90.500	88.600	88.900	88.900	3,589,190
2024-11-05	88.500	91.000	88.500	91.000	91.000	6,348,965
2024-11-04	89.000	89.000	88.200	88.600	88.600	3,051,575
2024-11-01	87.100	89.700	87.100	89.000	89.000	6,530,183
2024-10-30	89.600	90.000	89.000	89.000	89.000	5,225,478

← NewerPage 8 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.