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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	48.000	49.900	48.000	48.050	43.160	408
2026-04-24	47.500	49.900	47.500	49.900	44.821	10,565
2026-04-23	49.750	49.750	47.450	49.750	44.687	4,417
2026-04-22	49.450	49.600	47.300	47.400	42.576	5,802
2026-04-21	49.400	49.400	47.100	49.150	44.148	8,223
2026-04-20	49.000	49.400	47.100	49.400	44.372	5,692
2026-04-17	47.000	48.550	47.000	48.550	43.609	11,356
2026-04-16	48.000	48.400	46.200	48.400	43.474	2,359
2026-04-15	48.000	48.000	46.000	48.000	43.115	15
2026-04-14	49.500	49.500	47.050	48.000	43.115	13,631
2026-04-13	49.500	49.500	47.150	49.500	44.462	308
2026-04-10	49.500	49.500	47.150	49.500	44.462	3,317
2026-04-09	48.450	49.450	48.000	49.450	44.417	11
2026-04-08	49.450	49.450	49.450	49.450	44.417	11
2026-04-07	49.900	49.900	47.550	49.500	44.462	3,315
2026-04-02	49.950	50.000	49.950	50.000	44.911	8
2026-04-01	49.950	49.950	47.700	49.950	44.866	14
2026-03-31	48.800	49.950	47.700	49.950	44.866	4,419
2026-03-30	49.950	49.950	47.700	49.000	44.013	11,383
2026-03-27	47.600	49.950	47.600	49.950	44.866	2,213
2026-03-26	49.600	49.600	47.550	49.600	44.552	1,118
2026-03-25	49.450	49.600	47.550	49.600	44.552	41
2026-03-24	49.450	49.450	49.350	49.450	44.417	1,125
2026-03-23	49.450	49.450	47.550	49.450	44.417	4,697
2026-03-20	50.000	50.000	47.700	49.450	44.417	4,896
2026-03-19	50.100	50.200	47.700	47.700	42.845	3,575
2026-03-18	50.100	50.100	48.150	50.000	44.911	3,363
2026-03-17	50.000	50.000	47.700	50.000	44.911	2,241
2026-03-16	50.100	50.100	49.000	50.000	44.911	7,113
2026-03-13	50.000	50.100	48.000	50.000	44.911	4,612
2026-03-12	50.000	50.000	48.950	50.000	44.911	97
2026-03-11	49.950	50.100	49.000	49.000	44.013	899
2026-03-10	50.000	50.100	49.750	49.900	44.821	3,471
2026-03-09	50.000	50.000	48.000	50.000	44.911	6,677
2026-03-06	50.200	50.200	48.500	50.000	44.911	3,344
2026-03-05	50.200	50.200	48.600	50.200	45.091	4,468
2026-03-04	50.800	50.900	48.950	50.000	44.911	8,037
2026-03-03	51.500	51.500	48.950	50.800	45.630	8,072
2026-03-02	49.650	50.200	49.000	49.000	44.013	4,863
2026-02-26	50.500	50.500	49.000	49.650	44.597	12,142
2026-02-25	49.300	50.400	48.950	50.400	45.270	18,211
2026-02-24	50.200	50.200	48.050	50.100	45.001	11,600
2026-02-23	50.000	50.200	48.900	48.900	43.923	13,257
2026-02-11	48.900	50.000	48.250	50.000	44.911	5,518
2026-02-10	49.450	49.650	47.350	47.650	42.800	9,923
2026-02-09	47.350	49.450	47.300	49.400	44.372	3,316
2026-02-06	49.450	49.450	49.150	49.450	44.417	39
2026-02-05	49.700	49.750	48.450	49.300	44.282	21,577
2026-02-04	49.500	49.700	47.400	49.700	44.642	3,318
2026-02-03	48.200	49.700	48.000	49.650	44.597	16,511
2026-02-02	49.700	49.750	47.350	48.200	43.294	15,420
2026-01-30	49.200	49.700	47.750	49.700	44.642	3,919
2026-01-29	50.400	50.400	48.250	48.250	43.339	3,308
2026-01-28	49.200	50.400	48.800	50.400	45.270	3,545
2026-01-27	49.150	49.200	48.850	49.200	44.193	13,207
2026-01-26	48.900	50.900	46.950	49.150	44.148	16,949
2026-01-23	49.050	49.050	46.900	49.000	44.013	63
2026-01-22	49.100	49.100	48.650	48.950	43.968	4,408
2026-01-21	49.000	49.100	46.750	49.100	44.103	5,506
2026-01-20	49.000	49.000	48.500	49.000	44.013	5,511

← NewerPage 3 of 5 · 243 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.