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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	39.000	39.100	38.200	39.100	30.487	2,076
2023-10-31	40.000	40.000	38.050	39.000	30.409	41,167
2023-10-30	40.000	40.000	40.000	40.000	31.189	1,658
2023-10-27	39.600	40.000	38.550	40.000	31.189	2,945
2023-10-26	40.000	40.500	38.600	40.000	31.189	5,267
2023-10-25	40.000	40.550	40.000	40.500	31.578	3,813
2023-10-24	42.450	42.450	39.000	40.500	31.578	16,836
2023-10-23	42.450	42.450	42.450	42.450	33.099	43
2023-10-20	40.400	42.450	40.400	42.450	33.099	1,485
2023-10-19	42.500	42.500	42.450	42.450	33.099	9,231
2023-10-18	42.000	42.500	42.000	42.500	33.138	9,719
2023-10-17	42.450	42.450	42.450	42.450	33.099	2,467
2023-10-16	43.250	43.250	41.950	42.400	33.060	6,081
2023-10-13	43.100	43.250	42.050	43.250	33.723	13,604
2023-10-12	43.000	43.000	41.000	41.500	32.358	5,524
2023-10-11	43.000	43.000	41.500	43.000	33.528	2,861
2023-10-06	42.000	43.150	41.000	43.150	33.645	15,800
2023-10-05	41.550	42.000	41.000	41.000	31.968	4,856
2023-10-04	42.000	42.000	42.000	42.000	32.748	2
2023-10-03	42.000	42.000	42.000	42.000	32.748	36
2023-10-02	41.500	41.500	40.100	41.500	32.358	5,069
2023-09-28	41.500	41.500	40.100	40.300	31.423	10,816
2023-09-27	41.450	41.450	41.450	41.450	32.319	134
2023-09-26	41.500	41.500	40.000	40.200	31.345	12,431
2023-09-25	41.600	41.600	41.350	41.550	32.397	25
2023-09-22	41.600	41.600	41.000	41.550	32.397	4,661
2023-09-21	43.900	43.900	40.000	40.000	31.189	35,411
2023-09-20	43.500	44.350	43.500	43.500	33.918	4,270
2023-09-19	44.000	44.350	43.000	44.350	34.580	1,692
2023-09-18	43.050	45.000	43.050	43.050	33.567	5,860
2023-09-15	43.150	45.000	42.000	45.000	35.087	25,075
2023-09-14	43.100	43.100	41.450	43.100	33.606	7,652
2023-09-13	41.800	43.150	41.000	43.000	33.528	23,862
2023-09-12	40.000	41.650	40.000	41.650	32.475	8,248
2023-09-11	43.900	43.900	41.800	42.000	32.748	32,272
2023-09-08	42.600	42.600	42.600	42.600	33.216	0
2023-09-07	44.500	44.500	42.350	42.600	33.216	21,732
2023-09-06	45.950	45.950	43.150	44.500	34.697	23,579
2023-09-05	46.850	46.850	44.750	46.000	35.867	14,216
2023-09-04	47.100	47.200	44.150	45.000	35.087	51,758
2023-09-01	47.000	47.200	47.000	47.150	36.764	3,942
2023-08-31	47.200	47.200	47.150	47.200	36.803	2,455
2023-08-30	46.900	47.300	45.100	47.300	36.881	5,045
2023-08-29	46.750	46.800	46.500	46.800	36.491	3,907
2023-08-28	48.400	48.800	46.000	47.000	36.647	11,330
2023-08-25	48.250	48.350	48.250	48.350	37.699	1,273
2023-08-24	50.200	50.200	48.000	48.000	37.426	10,222
2023-08-23	50.200	50.200	48.800	50.000	38.986	5,396
2023-08-22	52.000	52.000	48.850	50.200	39.142	19,597
2023-08-21	52.900	52.900	49.950	52.000	40.545	7,001
2023-08-18	52.700	52.900	51.800	52.800	41.169	4,894
2023-08-17	52.700	52.700	52.700	52.700	41.091	12
2023-08-16	53.000	53.000	50.200	52.600	41.013	13,834
2023-08-15	54.900	54.900	52.000	53.100	41.403	19,478
2023-08-14	55.400	57.800	53.300	55.200	43.040	38,954
2023-08-11	57.200	58.000	55.300	57.600	44.912	5,344
2023-08-10	58.000	58.200	55.500	58.000	45.224	45,765
2023-08-09	58.200	58.200	57.400	58.000	45.224	3,321
2023-08-08	56.000	58.200	55.800	58.200	45.379	25,684
2023-08-07	56.000	56.000	56.000	56.000	43.664	1,251

← NewerPage 13 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.