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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	45.000	46.800	44.900	46.800	42.037	4,525
2025-10-22	44.900	47.000	44.900	46.950	42.172	3,532
2025-10-21	46.450	47.000	44.850	47.000	42.216	3,886
2025-10-20	44.850	46.400	44.850	46.400	41.678	9,325
2025-10-17	45.750	46.450	44.450	45.950	41.273	5,515
2025-10-16	45.750	45.750	43.650	45.750	41.094	3,374
2025-10-15	45.800	45.800	44.450	45.750	41.094	5,757
2025-10-14	44.600	46.650	44.450	45.850	41.183	2,400
2025-10-13	44.500	45.550	44.500	45.550	40.914	59,632
2025-10-09	45.850	45.850	43.550	45.050	40.465	13,844
2025-10-08	44.850	45.950	43.700	45.850	41.183	23,531
2025-10-07	46.300	46.300	44.850	46.300	41.588	4,559
2025-10-03	46.300	46.300	46.300	46.300	41.588	13
2025-10-02	44.050	46.300	44.050	46.300	41.588	4,546
2025-10-01	45.750	46.350	44.150	46.350	41.633	4,534
2025-09-30	45.000	46.800	44.050	46.350	41.633	7,778
2025-09-26	45.400	45.400	44.850	45.400	40.779	3,423
2025-09-25	43.800	45.450	43.800	45.400	40.779	3,391
2025-09-24	45.400	45.400	44.350	44.350	39.836	3,600
2025-09-23	45.750	46.000	43.850	45.400	40.779	5,920
2025-09-22	46.050	46.050	43.850	46.050	41.363	3,590
2025-09-19	44.000	46.050	44.000	46.050	41.363	3,450
2025-09-18	44.000	46.000	43.800	46.000	41.318	3,278
2025-09-17	46.300	46.750	44.500	46.300	41.588	12,151
2025-09-16	44.000	46.000	44.000	45.800	41.139	6,762
2025-09-15	45.750	45.800	43.700	45.800	41.139	5,552
2025-09-12	45.500	45.700	42.800	45.700	41.049	14,579
2025-09-11	46.950	46.950	44.550	44.700	40.151	56,587
2025-09-10	46.950	46.950	46.300	46.450	41.722	14,303
2025-09-09	46.800	46.950	44.950	46.950	42.172	6,756
2025-09-08	47.100	47.100	44.750	46.950	42.172	3,088
2025-09-05	47.150	47.150	46.300	47.100	42.306	2,237
2025-09-04	47.000	47.150	44.850	47.150	42.351	48
2025-09-03	46.800	47.100	45.650	47.100	42.306	3,348
2025-09-02	46.950	47.100	45.250	47.100	42.306	3,329
2025-09-01	47.100	47.100	44.800	44.800	40.240	62
2025-08-29	46.450	47.100	44.850	44.850	40.285	3,823
2025-08-28	47.100	47.100	44.850	47.100	42.306	5
2025-08-27	44.850	47.100	44.850	44.850	40.285	4,477
2025-08-26	47.100	47.100	44.850	47.100	42.306	3,368
2025-08-25	47.150	47.150	44.850	47.100	42.306	11,057
2025-08-22	47.100	47.100	47.100	47.100	42.306	0
2025-08-21	47.100	47.100	44.800	47.100	42.306	2,490
2025-08-20	46.800	46.800	44.850	44.850	40.285	4,514
2025-08-19	47.100	47.100	44.850	47.000	42.216	3,545
2025-08-18	44.850	47.100	44.800	47.100	42.306	5,569
2025-08-15	46.500	47.100	44.850	44.850	40.285	6,626
2025-08-14	46.500	46.550	44.350	46.550	41.812	5,528
2025-08-13	44.950	46.550	44.800	44.800	40.240	13,514
2025-08-12	47.500	47.500	45.200	46.950	39.271	5,179
2025-08-11	47.000	47.550	46.000	47.550	39.773	4,768
2025-08-08	47.000	47.000	46.250	47.000	39.313	115
2025-08-07	45.650	45.650	45.650	45.650	38.184	3,464
2025-08-06	46.900	46.900	45.350	45.600	38.142	16,700
2025-08-05	46.250	46.250	45.050	46.250	38.686	2,383
2025-08-04	46.300	46.300	45.500	45.500	38.058	2,431
2025-08-01	46.000	46.000	46.000	46.000	38.477	0
2025-07-31	47.450	47.450	45.100	46.000	38.477	16,603
2025-07-30	47.000	47.400	45.300	47.400	39.648	4,689
2025-07-29	47.000	47.400	46.300	47.400	39.648	4,629

← NewerPage 5 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.