Far East Bio-Tec Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 48.500 | 50.500 | 48.500 | 50.500 | 39.376 | 2,642 |
| 2024-07-30 | 50.500 | 50.500 | 48.650 | 50.400 | 39.298 | 3,668 |
| 2024-07-29 | 50.500 | 50.500 | 49.700 | 49.700 | 38.752 | 4 |
| 2024-07-26 | 51.000 | 51.000 | 48.650 | 50.500 | 39.376 | 5,005 |
| 2024-07-23 | 51.000 | 51.000 | 48.450 | 51.000 | 39.766 | 1,244 |
| 2024-07-22 | 48.450 | 51.000 | 48.450 | 51.000 | 39.766 | 128 |
| 2024-07-19 | 51.000 | 51.000 | 48.500 | 48.500 | 37.816 | 44 |
| 2024-07-18 | 50.000 | 50.000 | 47.500 | 50.000 | 38.986 | 6,127 |
| 2024-07-17 | 49.000 | 50.000 | 47.500 | 49.500 | 38.596 | 4,350 |
| 2024-07-16 | 50.000 | 50.000 | 48.950 | 49.950 | 38.947 | 139 |
| 2024-07-15 | 49.950 | 50.000 | 47.500 | 50.000 | 38.986 | 560 |
| 2024-07-12 | 50.000 | 50.000 | 49.000 | 49.950 | 38.947 | 4,998 |
| 2024-07-11 | 50.000 | 50.000 | 47.500 | 50.000 | 38.986 | 694 |
| 2024-07-10 | 50.000 | 50.000 | 48.000 | 50.000 | 38.986 | 720 |
| 2024-07-09 | 51.900 | 51.900 | 49.150 | 50.000 | 38.986 | 7,315 |
| 2024-07-08 | 51.900 | 51.900 | 51.000 | 51.800 | 40.389 | 3,703 |
| 2024-07-05 | 51.900 | 51.900 | 49.400 | 51.900 | 40.467 | 7 |
| 2024-07-04 | 51.900 | 51.900 | 49.400 | 51.900 | 40.467 | 42 |
| 2024-07-03 | 51.900 | 51.900 | 49.400 | 49.400 | 38.518 | 3,733 |
| 2024-07-02 | 51.900 | 51.900 | 51.900 | 51.900 | 40.467 | 1,238 |
| 2024-07-01 | 51.900 | 51.900 | 49.400 | 51.800 | 40.389 | 38 |
| 2024-06-28 | 51.900 | 51.900 | 51.200 | 51.200 | 39.922 | 70 |
| 2024-06-27 | 51.900 | 51.900 | 49.400 | 51.900 | 40.467 | 4,616 |
| 2024-06-26 | 51.900 | 51.900 | 49.400 | 51.900 | 40.467 | 7,680 |
| 2024-06-25 | 51.900 | 51.900 | 49.400 | 51.900 | 40.467 | 12,203 |
| 2024-06-24 | 51.900 | 51.900 | 49.400 | 51.900 | 40.467 | 1,302 |
| 2024-06-21 | 51.900 | 51.900 | 49.400 | 51.900 | 40.467 | 25 |
| 2024-06-20 | 51.900 | 51.900 | 49.500 | 51.900 | 40.467 | 1,219 |
| 2024-06-19 | 51.900 | 51.900 | 49.350 | 51.000 | 39.766 | 4,925 |
| 2024-06-18 | 49.900 | 51.900 | 49.900 | 51.900 | 40.467 | 23 |
| 2024-06-17 | 51.900 | 51.900 | 51.900 | 51.900 | 40.467 | 1,217 |
| 2024-06-14 | 51.900 | 51.900 | 50.000 | 51.900 | 40.467 | 3,687 |
| 2024-06-13 | 51.900 | 51.900 | 51.900 | 51.900 | 40.467 | 1,430 |
| 2024-06-12 | 52.000 | 52.000 | 49.800 | 52.000 | 40.545 | 1,257 |
| 2024-06-11 | 52.000 | 52.000 | 49.850 | 51.900 | 40.467 | 1,252 |
| 2024-06-07 | 52.000 | 52.000 | 51.500 | 52.000 | 40.545 | 25 |
| 2024-06-06 | 52.000 | 52.000 | 50.000 | 52.000 | 40.545 | 9 |
| 2024-06-05 | 52.000 | 52.000 | 50.300 | 52.000 | 40.545 | 6,080 |
| 2024-06-04 | 53.000 | 53.000 | 50.400 | 52.000 | 40.545 | 8,135 |
| 2024-06-03 | 53.500 | 53.500 | 51.000 | 53.000 | 41.325 | 5,723 |
| 2024-05-31 | 53.900 | 53.900 | 52.800 | 53.900 | 42.027 | 18 |
| 2024-05-30 | 52.800 | 53.900 | 52.800 | 53.000 | 41.325 | 1,491 |
| 2024-05-29 | 52.800 | 54.000 | 52.800 | 54.000 | 42.105 | 260 |
| 2024-05-28 | 51.300 | 54.000 | 51.300 | 54.000 | 42.105 | 4,866 |
| 2024-05-27 | 54.000 | 54.000 | 54.000 | 54.000 | 42.105 | 15 |
| 2024-05-24 | 54.000 | 54.000 | 54.000 | 54.000 | 42.105 | 2 |
| 2024-05-23 | 54.200 | 54.200 | 53.800 | 54.000 | 42.105 | 5,004 |
| 2024-05-22 | 54.600 | 54.900 | 53.000 | 54.700 | 42.650 | 9,722 |
| 2024-05-21 | 54.600 | 54.600 | 52.100 | 54.600 | 42.573 | 31 |
| 2024-05-20 | 53.200 | 54.500 | 51.800 | 54.500 | 42.495 | 13,608 |
| 2024-05-17 | 53.700 | 53.700 | 52.500 | 53.200 | 41.481 | 38 |
| 2024-05-16 | 53.700 | 53.700 | 51.900 | 53.700 | 41.871 | 1,262 |
| 2024-05-15 | 53.700 | 53.700 | 51.900 | 51.900 | 40.467 | 1,233 |
| 2024-05-14 | 53.900 | 53.900 | 51.600 | 53.800 | 41.949 | 2,706 |
| 2024-05-13 | 51.600 | 53.900 | 51.500 | 51.500 | 40.155 | 3,922 |
| 2024-05-10 | 52.700 | 52.900 | 50.900 | 52.900 | 41.247 | 6,071 |
| 2024-05-09 | 52.700 | 52.700 | 51.100 | 52.700 | 41.091 | 2,462 |
| 2024-05-08 | 51.300 | 53.600 | 51.100 | 52.700 | 41.091 | 1,313 |
| 2024-05-07 | 53.000 | 53.700 | 51.300 | 51.300 | 39.999 | 18,106 |
| 2024-05-06 | 54.200 | 54.200 | 51.800 | 54.200 | 42.261 | 1,246 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.5500 TWD |
| 2025-08-13 | 1.0477 TWD |
| 2024-08-13 | 1.0500 TWD |
| 2023-07-12 | 2.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.