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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	56.000	56.000	56.000	56.000	43.664	1,251
2023-08-04	55.900	55.900	55.900	55.900	43.586	6,921
2023-08-02	55.900	56.400	54.000	56.200	43.820	3,317
2023-08-01	55.800	57.800	54.200	56.700	44.210	32,169
2023-07-31	56.400	58.000	54.800	58.000	45.224	8,791
2023-07-28	56.200	56.300	55.000	56.300	43.898	8,826
2023-07-27	57.400	57.400	54.800	56.200	43.820	35,359
2023-07-26	57.000	57.400	57.000	57.400	44.756	7,466
2023-07-25	58.100	58.100	55.200	57.000	44.444	14,870
2023-07-24	58.200	58.200	55.300	58.200	45.379	12,351
2023-07-21	58.500	58.500	56.400	58.200	45.379	7,535
2023-07-20	58.700	58.700	56.300	58.500	45.613	2,599
2023-07-19	56.600	58.600	56.200	58.500	45.613	4,951
2023-07-18	56.100	58.600	56.100	58.600	45.691	10,817
2023-07-17	56.100	58.700	56.100	58.600	45.691	7,347
2023-07-14	58.500	58.500	56.000	58.500	45.613	25,972
2023-07-13	58.900	58.900	56.200	56.200	43.820	8,226
2023-07-12	57.200	60.900	57.200	58.000	45.224	61,280
2023-07-11	62.000	63.000	59.900	60.700	45.224	27,202
2023-07-10	61.900	61.900	61.100	61.700	45.969	19,791
2023-07-07	61.900	61.900	60.200	61.200	45.596	9,220
2023-07-06	62.800	62.800	60.500	62.100	46.267	16,000
2023-07-05	63.100	63.400	61.300	62.700	46.714	33,957
2023-07-04	62.000	62.900	60.400	61.800	46.043	46,786
2023-07-03	59.000	61.200	59.000	61.200	45.596	74,495
2023-06-30	58.000	59.000	58.000	59.000	43.957	17,203
2023-06-29	57.200	60.200	57.100	58.300	43.435	94,657
2023-06-28	57.500	60.500	57.500	60.200	44.851	58,670
2023-06-27	57.700	57.900	56.600	57.500	42.839	5,043
2023-06-26	58.000	58.500	56.900	57.700	42.988	26,136
2023-06-21	58.000	58.200	56.000	57.000	42.467	27,104
2023-06-20	59.200	59.200	57.700	58.000	43.212	50,216
2023-06-19	59.500	61.000	58.800	59.200	44.106	17,309
2023-06-16	59.500	59.500	58.000	59.500	44.330	2,454
2023-06-15	60.000	60.000	58.000	58.200	43.361	34,290
2023-06-14	60.000	60.000	58.000	59.000	43.957	12,200
2023-06-13	60.400	60.400	58.400	60.000	44.702	9,361
2023-06-12	60.400	60.400	58.100	59.800	44.553	19,711
2023-06-09	60.800	60.800	59.100	60.400	45.000	7,917
2023-06-08	59.900	60.900	58.800	60.200	44.851	8,167
2023-06-07	59.900	61.900	59.000	59.800	44.553	37,282
2023-06-06	61.900	61.900	59.000	60.500	45.074	30,181
2023-06-05	63.900	64.100	59.400	62.000	46.192	91,273
2023-06-02	61.000	64.200	61.000	63.900	47.608	47,944
2023-06-01	59.500	60.400	59.500	60.200	44.851	17,058
2023-05-31	59.900	59.900	57.100	59.200	44.106	18,234
2023-05-30	60.000	60.000	58.600	59.900	44.628	19,786
2023-05-29	60.000	60.200	57.300	59.400	44.255	80,166
2023-05-26	60.700	60.700	58.300	60.000	44.702	50,336
2023-05-25	60.500	61.900	58.900	60.700	45.224	41,266
2023-05-24	62.900	63.300	60.500	61.600	45.894	62,002
2023-05-23	64.300	64.300	61.700	63.200	47.086	33,130
2023-05-22	64.500	65.100	63.000	64.400	47.980	47,405
2023-05-19	64.100	64.500	61.400	64.500	48.055	53,144
2023-05-18	62.900	62.900	61.400	62.700	46.714	29,685
2023-05-17	66.200	66.200	61.200	62.900	46.863	77,285
2023-05-16	63.000	68.300	63.000	66.700	49.694	164,302
2023-05-15	61.000	63.700	60.800	62.700	46.714	66,413
2023-05-12	60.000	61.500	58.800	61.000	45.447	83,802
2023-05-11	60.000	60.900	59.000	59.800	44.553	42,511

← NewerPage 14 of 15 · 849 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.