Far East Bio-Tec Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 51.300 | 54.200 | 51.300 | 54.200 | 42.261 | 7,333 |
| 2024-05-02 | 56.000 | 56.000 | 51.500 | 53.400 | 41.637 | 25,043 |
| 2024-04-30 | 56.000 | 56.400 | 53.900 | 56.000 | 43.664 | 3,659 |
| 2024-04-29 | 56.700 | 56.700 | 53.200 | 56.400 | 43.976 | 20,969 |
| 2024-04-26 | 56.000 | 58.200 | 55.000 | 56.000 | 43.664 | 14,726 |
| 2024-04-25 | 57.600 | 58.300 | 55.100 | 56.000 | 43.664 | 22,098 |
| 2024-04-24 | 55.200 | 57.900 | 55.200 | 57.500 | 44.834 | 15,833 |
| 2024-04-23 | 55.100 | 58.400 | 55.100 | 55.300 | 43.118 | 15,353 |
| 2024-04-22 | 52.600 | 59.900 | 51.000 | 55.100 | 42.962 | 143,298 |
| 2024-04-19 | 52.700 | 53.000 | 49.500 | 51.000 | 39.766 | 67,395 |
| 2024-04-18 | 53.000 | 53.100 | 50.200 | 52.500 | 40.935 | 29,662 |
| 2024-04-17 | 52.400 | 53.200 | 50.500 | 53.000 | 41.325 | 62,394 |
| 2024-04-16 | 53.000 | 53.000 | 51.000 | 52.100 | 40.623 | 59,028 |
| 2024-04-15 | 51.800 | 54.100 | 50.000 | 52.900 | 41.247 | 67,600 |
| 2024-04-12 | 47.800 | 53.500 | 47.500 | 51.700 | 40.311 | 74,306 |
| 2024-04-11 | 47.800 | 47.850 | 47.400 | 47.800 | 37.270 | 4,252 |
| 2024-04-10 | 47.850 | 47.850 | 46.000 | 47.400 | 36.959 | 1,993 |
| 2024-04-09 | 47.000 | 47.850 | 46.000 | 47.850 | 37.309 | 9,058 |
| 2024-04-08 | 47.800 | 47.800 | 45.500 | 46.000 | 35.867 | 6,189 |
| 2024-04-03 | 47.800 | 47.800 | 45.550 | 47.800 | 37.270 | 2,454 |
| 2024-04-02 | 47.850 | 47.850 | 47.000 | 47.850 | 37.309 | 6,331 |
| 2024-04-01 | 46.150 | 47.850 | 45.600 | 47.850 | 37.309 | 19,839 |
| 2024-03-29 | 46.000 | 46.200 | 45.000 | 46.200 | 36.023 | 3,645 |
| 2024-03-28 | 45.750 | 46.000 | 45.500 | 46.000 | 35.867 | 1,413 |
| 2024-03-27 | 46.000 | 46.000 | 44.500 | 45.750 | 35.672 | 5,910 |
| 2024-03-26 | 46.750 | 46.750 | 44.500 | 46.000 | 35.867 | 6,151 |
| 2024-03-25 | 46.750 | 46.750 | 45.550 | 46.750 | 36.452 | 2,434 |
| 2024-03-22 | 46.800 | 46.800 | 44.550 | 46.750 | 36.452 | 1,480 |
| 2024-03-21 | 46.800 | 46.800 | 44.550 | 46.750 | 36.452 | 1,301 |
| 2024-03-20 | 46.600 | 46.750 | 46.200 | 46.750 | 36.452 | 2,460 |
| 2024-03-19 | 46.800 | 46.800 | 44.500 | 46.500 | 36.257 | 5,028 |
| 2024-03-18 | 46.150 | 46.700 | 44.000 | 46.700 | 36.413 | 30,330 |
| 2024-03-15 | 46.100 | 46.100 | 45.950 | 46.100 | 35.945 | 24 |
| 2024-03-14 | 47.000 | 47.000 | 44.650 | 46.050 | 35.906 | 13,469 |
| 2024-03-13 | 46.800 | 47.000 | 45.000 | 45.000 | 35.087 | 3,914 |
| 2024-03-12 | 46.000 | 46.500 | 45.000 | 46.000 | 35.867 | 3,779 |
| 2024-03-11 | 46.000 | 46.000 | 45.500 | 46.000 | 35.867 | 10,954 |
| 2024-03-08 | 46.000 | 46.000 | 44.000 | 45.950 | 35.828 | 12,185 |
| 2024-03-07 | 47.400 | 47.400 | 45.050 | 46.000 | 35.867 | 9,977 |
| 2024-03-06 | 47.300 | 47.300 | 45.200 | 47.300 | 36.881 | 9,728 |
| 2024-03-05 | 46.800 | 47.300 | 45.750 | 47.300 | 36.881 | 10,997 |
| 2024-03-04 | 46.600 | 46.750 | 46.600 | 46.750 | 36.452 | 2,665 |
| 2024-03-01 | 46.800 | 46.800 | 44.550 | 46.500 | 36.257 | 15,789 |
| 2024-02-29 | 47.000 | 47.300 | 44.950 | 46.000 | 35.867 | 36,663 |
| 2024-02-27 | 47.350 | 47.350 | 45.000 | 47.000 | 36.647 | 9,758 |
| 2024-02-26 | 47.550 | 47.550 | 45.850 | 46.350 | 36.140 | 15,418 |
| 2024-02-23 | 47.550 | 47.550 | 46.000 | 47.500 | 37.037 | 9,737 |
| 2024-02-22 | 47.550 | 47.550 | 45.850 | 47.550 | 37.076 | 4,877 |
| 2024-02-21 | 47.350 | 47.800 | 47.000 | 47.500 | 37.037 | 10,022 |
| 2024-02-20 | 47.300 | 47.350 | 45.050 | 47.350 | 36.920 | 4,883 |
| 2024-02-19 | 47.500 | 47.500 | 44.650 | 47.300 | 36.881 | 19,523 |
| 2024-02-16 | 49.500 | 49.500 | 46.100 | 47.450 | 36.998 | 22,223 |
| 2024-02-15 | 49.500 | 49.500 | 47.500 | 49.450 | 38.557 | 1,330 |
| 2024-02-05 | 49.500 | 49.500 | 49.500 | 49.500 | 38.596 | 3 |
| 2024-02-02 | 49.450 | 49.450 | 49.450 | 49.450 | 38.557 | 29 |
| 2024-02-01 | 49.000 | 49.000 | 47.050 | 49.000 | 38.206 | 472 |
| 2024-01-31 | 49.500 | 49.500 | 47.100 | 48.000 | 37.426 | 2,439 |
| 2024-01-30 | 49.450 | 49.450 | 48.000 | 49.450 | 38.557 | 126 |
| 2024-01-29 | 49.450 | 49.500 | 48.500 | 49.450 | 38.557 | 6,077 |
| 2024-01-26 | 49.500 | 49.500 | 49.500 | 49.500 | 38.596 | 12 |
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.