Far EasTone Telecommunications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 88.600 | 89.500 | 88.300 | 89.500 | 89.500 | 4,975,101 |
| 2024-10-28 | 88.900 | 89.800 | 88.500 | 89.400 | 89.400 | 3,504,217 |
| 2024-10-25 | 89.000 | 89.200 | 88.400 | 88.600 | 88.600 | 2,319,190 |
| 2024-10-24 | 88.100 | 89.400 | 88.100 | 89.000 | 89.000 | 4,101,102 |
| 2024-10-23 | 88.100 | 89.200 | 87.700 | 88.300 | 88.300 | 4,615,246 |
| 2024-10-22 | 88.000 | 89.300 | 87.500 | 88.700 | 88.700 | 3,771,894 |
| 2024-10-21 | 89.900 | 90.000 | 87.900 | 88.000 | 88.000 | 4,511,636 |
| 2024-10-18 | 88.500 | 89.700 | 88.100 | 89.200 | 89.200 | 3,729,843 |
| 2024-10-17 | 89.100 | 89.100 | 87.800 | 88.100 | 88.100 | 2,739,490 |
| 2024-10-16 | 87.200 | 87.700 | 86.600 | 87.400 | 87.400 | 4,921,197 |
| 2024-10-15 | 87.000 | 87.700 | 86.600 | 87.300 | 87.300 | 5,167,219 |
| 2024-10-14 | 87.300 | 87.800 | 86.700 | 87.000 | 87.000 | 3,171,084 |
| 2024-10-11 | 88.600 | 88.600 | 87.200 | 87.300 | 87.300 | 2,847,226 |
| 2024-10-09 | 88.300 | 88.800 | 87.800 | 88.100 | 88.100 | 4,184,554 |
| 2024-10-08 | 88.000 | 88.600 | 87.100 | 88.300 | 88.300 | 7,988,605 |
| 2024-10-07 | 88.800 | 89.000 | 87.500 | 89.000 | 89.000 | 6,902,770 |
| 2024-10-04 | 90.300 | 90.900 | 87.200 | 87.900 | 87.900 | 10,307,895 |
| 2024-10-01 | 90.700 | 91.200 | 90.100 | 91.000 | 91.000 | 9,526,927 |
| 2024-09-30 | 91.200 | 92.000 | 90.700 | 90.700 | 90.700 | 5,094,749 |
| 2024-09-27 | 92.400 | 92.400 | 90.400 | 91.200 | 91.200 | 6,296,853 |
| 2024-09-26 | 93.300 | 93.300 | 91.500 | 92.000 | 92.000 | 6,063,156 |
| 2024-09-25 | 93.900 | 94.000 | 92.100 | 92.600 | 92.600 | 5,782,448 |
| 2024-09-24 | 92.800 | 93.900 | 92.600 | 93.600 | 93.600 | 4,912,255 |
| 2024-09-23 | 93.700 | 93.700 | 92.500 | 93.200 | 93.200 | 4,837,297 |
| 2024-09-20 | 92.400 | 93.700 | 92.000 | 93.700 | 93.700 | 9,817,581 |
| 2024-09-19 | 92.800 | 93.000 | 91.700 | 91.700 | 91.700 | 7,167,856 |
| 2024-09-18 | 92.100 | 93.500 | 91.900 | 92.900 | 92.900 | 6,355,314 |
| 2024-09-16 | 93.100 | 93.100 | 91.600 | 91.900 | 91.900 | 2,120,353 |
| 2024-09-13 | 91.900 | 93.100 | 91.400 | 93.000 | 93.000 | 5,158,021 |
| 2024-09-12 | 93.500 | 93.800 | 91.000 | 91.100 | 91.100 | 8,388,288 |
| 2024-09-11 | 91.900 | 93.400 | 91.800 | 92.800 | 92.800 | 11,073,183 |
| 2024-09-10 | 92.400 | 93.100 | 91.400 | 91.400 | 91.400 | 8,693,175 |
| 2024-09-09 | 91.300 | 93.000 | 91.200 | 92.600 | 92.600 | 9,434,957 |
| 2024-09-06 | 91.300 | 91.900 | 90.700 | 91.900 | 91.900 | 5,539,859 |
| 2024-09-05 | 90.700 | 91.800 | 90.600 | 91.300 | 91.300 | 5,489,235 |
| 2024-09-04 | 88.000 | 91.400 | 88.000 | 90.800 | 90.800 | 12,065,912 |
| 2024-09-03 | 91.000 | 91.400 | 90.700 | 91.400 | 91.400 | 4,212,311 |
| 2024-09-02 | 90.500 | 91.000 | 89.900 | 91.000 | 91.000 | 2,762,765 |
| 2024-08-30 | 90.600 | 91.000 | 89.800 | 90.500 | 90.500 | 5,277,449 |
| 2024-08-29 | 91.000 | 91.600 | 90.000 | 90.000 | 90.000 | 4,446,191 |
| 2024-08-28 | 91.000 | 92.300 | 90.900 | 91.600 | 91.600 | 7,380,879 |
| 2024-08-27 | 89.500 | 91.400 | 89.400 | 91.100 | 91.100 | 8,963,030 |
| 2024-08-26 | 90.500 | 90.800 | 89.600 | 90.300 | 90.300 | 3,868,830 |
| 2024-08-23 | 90.000 | 91.000 | 89.600 | 90.700 | 90.700 | 8,430,946 |
| 2024-08-22 | 89.400 | 90.100 | 88.900 | 90.000 | 90.000 | 42,704,539 |
| 2024-08-21 | 88.500 | 90.500 | 88.000 | 90.000 | 90.000 | 9,541,042 |
| 2024-08-20 | 89.600 | 89.800 | 87.500 | 87.800 | 87.800 | 6,807,454 |
| 2024-08-19 | 88.900 | 89.600 | 88.400 | 89.600 | 89.600 | 4,761,651 |
| 2024-08-16 | 88.900 | 89.100 | 87.900 | 88.700 | 88.700 | 6,799,037 |
| 2024-08-15 | 89.000 | 89.700 | 87.700 | 88.400 | 88.400 | 5,810,150 |
| 2024-08-14 | 88.200 | 88.500 | 87.400 | 88.500 | 88.500 | 8,666,261 |
| 2024-08-13 | 87.700 | 88.300 | 87.000 | 88.100 | 88.100 | 6,416,079 |
| 2024-08-12 | 87.400 | 88.300 | 86.600 | 87.800 | 87.800 | 4,441,953 |
| 2024-08-09 | 86.400 | 87.800 | 85.900 | 87.400 | 87.400 | 8,723,809 |
| 2024-08-08 | 87.200 | 87.800 | 86.500 | 87.000 | 87.000 | 10,392,795 |
| 2024-08-07 | 87.000 | 88.700 | 87.000 | 88.600 | 88.600 | 13,448,806 |
| 2024-08-06 | 86.800 | 88.500 | 85.300 | 88.200 | 88.200 | 16,446,711 |
| 2024-08-05 | 85.400 | 87.400 | 84.700 | 87.400 | 87.400 | 18,665,389 |
| 2024-08-02 | 85.100 | 87.600 | 85.100 | 87.000 | 87.000 | 38,230,438 |
| 2024-08-01 | 86.100 | 87.000 | 85.800 | 86.700 | 86.700 | 5,187,464 |
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.