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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	49.000	49.000	48.500	49.000	44.013	5,511
2026-01-19	48.950	48.950	46.700	48.900	43.923	4,415
2026-01-16	48.700	48.950	48.450	48.950	43.968	3,318
2026-01-15	48.600	48.700	46.300	48.700	43.743	5,511
2026-01-14	48.600	48.600	47.950	47.950	43.070	3,525
2026-01-13	48.650	48.700	46.550	48.700	43.743	3,311
2026-01-12	48.700	48.700	46.550	48.650	43.699	3,468
2026-01-09	48.700	48.700	48.700	48.700	43.743	6
2026-01-08	48.700	48.700	46.800	48.700	43.743	4,066
2026-01-07	48.700	48.700	46.550	48.700	43.743	4,402
2026-01-06	48.750	48.750	46.550	48.650	43.699	4,188
2026-01-05	48.900	48.900	46.850	48.750	43.788	5,508
2026-01-02	48.950	48.950	47.050	48.900	43.923	5,547
2025-12-31	47.200	49.050	47.000	49.050	44.058	3,327
2025-12-30	50.400	50.400	47.650	48.850	43.878	26,403
2025-12-29	50.800	50.800	49.000	50.700	45.540	5,507
2025-12-26	50.800	50.800	49.500	50.800	45.630	1,103
2025-12-24	49.000	51.000	48.850	50.700	45.540	7,713
2025-12-23	51.300	51.300	49.500	49.500	44.462	5,926
2025-12-22	51.400	51.400	49.600	51.300	46.079	6,629
2025-12-19	51.200	51.500	49.050	50.000	44.911	12,465
2025-12-18	49.100	51.400	49.100	51.200	45.989	3,316
2025-12-17	51.000	51.400	49.150	49.200	44.193	6,724
2025-12-16	51.300	51.700	49.000	51.000	45.809	5,700
2025-12-15	50.100	51.500	49.000	51.400	46.169	23,459
2025-12-12	50.600	50.600	48.800	50.200	45.091	11,085
2025-12-11	50.100	50.600	48.150	50.600	45.450	14,419
2025-12-10	49.650	50.000	48.100	49.950	44.866	7,709
2025-12-09	49.650	49.650	48.100	49.650	44.597	6,605
2025-12-08	50.600	50.600	48.300	49.600	44.552	15,237
2025-12-05	50.500	50.500	49.850	50.000	44.911	15,770
2025-12-04	49.950	50.700	48.900	50.300	45.181	21,511
2025-12-03	50.900	50.900	48.100	48.950	43.968	7,713
2025-12-02	50.500	50.500	49.850	50.500	45.360	17,934
2025-12-01	48.950	50.900	48.500	50.800	45.630	18,585
2025-11-28	49.600	50.500	48.050	50.100	45.001	48,983
2025-11-27	48.950	51.000	48.000	49.550	44.507	38,244
2025-11-26	44.850	49.400	44.850	48.950	43.968	24,247
2025-11-25	46.600	46.950	45.000	46.500	41.767	14,131
2025-11-24	44.250	46.750	44.250	46.650	41.902	22,325
2025-11-21	45.600	45.600	42.800	44.000	39.522	64,871
2025-11-20	45.250	45.650	43.000	43.700	39.252	14,399
2025-11-19	44.300	44.950	43.500	44.950	40.375	444,645
2025-11-18	45.550	46.450	43.350	44.300	39.791	706,973
2025-11-17	46.000	46.750	43.500	46.750	41.992	676,193
2025-11-14	45.950	45.950	43.750	43.750	39.297	2
2025-11-13	47.000	47.400	45.050	46.000	41.318	12,151
2025-11-12	47.500	47.500	45.500	47.450	42.621	1,782
2025-11-11	47.500	47.500	45.500	47.500	42.666	311
2025-11-10	47.400	47.450	45.350	47.450	42.621	5,607
2025-11-07	47.400	47.400	47.400	47.400	42.576	1,218
2025-11-06	47.300	47.300	46.700	47.300	42.486	2,812
2025-11-05	46.050	47.450	46.050	47.150	42.351	4,989
2025-11-04	46.150	46.950	46.050	46.950	42.172	9,924
2025-11-03	46.950	46.950	46.150	46.150	41.453	4,667
2025-10-31	44.800	46.900	44.750	46.700	41.947	2,614
2025-10-30	46.950	46.950	44.700	46.950	42.172	3,341
2025-10-29	46.950	46.950	44.650	46.950	42.172	1,775
2025-10-28	47.000	47.000	46.300	46.950	42.172	5,633
2025-10-27	45.250	46.950	44.900	46.950	42.172	3,355

← NewerPage 4 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.