Far East Bio-Tec Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	49.500	49.500	49.450	49.450	38.557	1,222
2024-01-24	49.450	49.450	49.450	49.450	38.557	18
2024-01-23	49.000	49.450	47.050	49.450	38.557	6,116
2024-01-22	49.200	49.450	49.000	49.450	38.557	340
2024-01-19	49.500	49.500	47.500	49.000	38.206	8,506
2024-01-18	49.500	49.500	47.500	49.500	38.596	29
2024-01-17	48.950	49.500	48.900	49.500	38.596	4,877
2024-01-16	49.500	49.500	47.100	49.000	38.206	8,639
2024-01-15	49.000	49.000	49.000	49.000	38.206	0
2024-01-12	49.000	49.000	47.100	49.000	38.206	8,683
2024-01-11	49.450	49.450	47.200	49.000	38.206	3,710
2024-01-10	49.450	49.450	49.000	49.000	38.206	2,647
2024-01-09	51.500	51.500	48.500	49.500	38.596	8,951
2024-01-08	51.500	51.500	51.500	51.500	40.155	10
2024-01-05	51.500	51.500	49.050	51.400	40.077	3,904
2024-01-04	50.000	51.500	49.500	51.400	40.077	10,078
2024-01-03	50.000	50.000	50.000	50.000	38.986	145
2024-01-02	50.000	50.200	49.050	50.000	38.986	19,583
2023-12-29	50.000	50.000	47.500	49.950	38.947	129
2023-12-28	50.000	50.000	47.500	50.000	38.986	731
2023-12-27	50.000	50.000	48.000	49.950	38.947	2,432
2023-12-26	49.300	49.950	49.300	49.950	38.947	2,437
2023-12-25	48.900	48.900	48.900	48.900	38.128	31
2023-12-22	48.900	48.900	47.500	48.850	38.089	2,428
2023-12-21	48.000	48.400	48.000	48.400	37.738	3,890
2023-12-20	48.000	49.450	46.100	46.100	35.945	11,122
2023-12-19	49.450	49.450	47.250	49.450	38.557	169
2023-12-18	50.000	50.000	48.000	49.450	38.557	3,703
2023-12-15	50.000	50.000	50.000	50.000	38.986	1,250
2023-12-14	50.000	50.000	50.000	50.000	38.986	106
2023-12-13	50.000	50.000	49.000	49.950	38.947	1,228
2023-12-12	50.900	50.900	48.500	50.000	38.986	3,870
2023-12-11	50.500	51.000	49.500	50.900	39.688	3,708
2023-12-08	51.000	51.000	50.500	50.500	39.376	7
2023-12-07	51.200	51.200	48.400	50.300	39.220	7,723
2023-12-06	51.000	51.900	49.800	51.200	39.922	1,389
2023-12-05	51.000	51.200	48.050	50.600	39.454	45,138
2023-12-04	51.000	51.000	48.800	50.900	39.688	3,700
2023-12-01	48.900	50.800	48.000	50.500	39.376	21,345
2023-11-30	49.000	49.000	47.000	48.150	37.543	1,276
2023-11-29	47.400	48.950	47.000	48.200	37.582	12,440
2023-11-28	55.200	55.200	44.350	48.700	37.972	106,816
2023-11-27	50.000	55.700	50.000	54.900	42.806	147,542
2023-11-24	41.350	50.100	41.000	50.100	39.064	91,324
2023-11-23	41.350	41.350	41.200	41.350	32.241	80
2023-11-22	41.200	41.350	41.200	41.350	32.241	26
2023-11-21	41.200	41.200	40.000	41.150	32.085	1,232
2023-11-20	40.400	41.200	40.200	41.200	32.124	124,980
2023-11-17	40.600	40.600	40.550	40.550	31.618	632
2023-11-16	40.600	40.600	40.600	40.600	31.656	3
2023-11-15	40.600	40.600	39.850	40.600	31.656	1,861
2023-11-14	40.600	40.600	39.850	40.500	31.578	2,455
2023-11-13	40.600	40.600	40.600	40.600	31.656	1,224
2023-11-10	40.500	40.800	39.850	40.600	31.656	4,262
2023-11-09	40.500	40.500	40.350	40.500	31.578	3,656
2023-11-08	40.000	40.400	38.600	40.400	31.501	3,650
2023-11-07	40.000	40.000	38.500	40.000	31.189	2,434
2023-11-06	40.000	40.000	38.000	39.950	31.150	6,076
2023-11-03	39.150	40.000	39.000	40.000	31.189	3,677
2023-11-02	39.000	39.100	38.200	38.350	29.902	5,102

← NewerPage 12 of 15 · 848 trading daysOlder →

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.