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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	45.150	47.150	45.000	45.500	38.058	17,651
2025-07-25	45.800	45.800	43.600	45.000	37.640	9,470
2025-07-24	45.800	45.800	43.600	45.800	38.309	3,512
2025-07-23	45.750	45.750	43.600	43.600	36.469	26
2025-07-22	45.650	45.650	43.600	43.600	36.469	3,551
2025-07-21	45.650	45.650	43.600	43.600	36.469	1,325
2025-07-18	45.650	45.650	45.650	45.650	38.184	1,225
2025-07-17	45.450	45.650	43.600	43.600	36.469	5,049
2025-07-16	44.150	45.700	43.600	45.700	38.226	3,488
2025-07-15	44.000	45.700	44.000	45.700	38.226	4,679
2025-07-14	45.700	45.700	43.600	44.000	36.804	3,659
2025-07-11	45.500	45.700	43.700	45.700	38.226	4,911
2025-07-10	45.950	45.950	44.000	45.500	38.058	4,640
2025-07-09	46.600	46.600	44.800	46.000	38.477	3,667
2025-07-08	46.650	46.650	44.400	44.400	37.138	1,165
2025-07-07	46.700	46.700	46.050	46.700	39.062	12
2025-07-04	46.700	46.700	46.700	46.700	39.062	0
2025-07-03	46.700	46.700	46.700	46.700	39.062	23
2025-07-02	46.750	46.750	46.700	46.700	39.062	27
2025-07-01	46.750	46.750	45.050	46.750	39.104	144
2025-06-30	44.600	46.700	44.600	46.650	39.020	3,815
2025-06-27	46.700	46.700	44.600	44.600	37.305	1,180
2025-06-26	46.800	46.800	44.650	46.700	39.062	2,104
2025-06-25	46.800	46.800	44.650	46.800	39.146	213
2025-06-24	46.850	46.850	44.650	46.500	38.895	388
2025-06-23	47.500	47.500	45.200	46.850	39.187	2,353
2025-06-20	47.500	47.500	45.500	47.500	39.731	262
2025-06-19	45.900	47.500	45.500	47.500	39.731	3,521
2025-06-18	46.850	46.850	43.800	45.900	38.393	3,865
2025-06-17	46.900	46.900	44.650	46.850	39.187	165
2025-06-16	46.950	46.950	46.950	46.950	39.271	2
2025-06-13	47.000	47.000	44.700	46.950	39.271	3,694
2025-06-12	46.950	46.950	44.850	46.900	39.229	3,551
2025-06-11	46.950	47.050	46.900	46.950	39.271	75
2025-06-10	47.150	47.150	46.900	46.900	39.229	520
2025-06-09	47.000	47.100	47.000	47.100	39.397	57
2025-06-06	47.200	47.200	45.000	45.000	37.640	41
2025-06-05	47.000	47.000	44.900	45.400	37.975	2,350
2025-06-04	47.150	47.150	44.850	46.000	38.477	1,577
2025-06-03	47.200	47.200	44.850	47.150	39.438	54
2025-06-02	44.650	47.200	44.650	47.200	39.480	4,661
2025-05-29	46.950	46.950	46.950	46.950	39.271	2
2025-05-28	44.650	46.950	44.650	46.950	39.271	2,441
2025-05-27	44.850	46.950	44.850	46.950	39.271	69,642
2025-05-26	46.950	46.950	44.650	46.900	39.229	119,019
2025-05-23	46.950	46.950	44.700	46.950	39.271	197,530
2025-05-22	45.450	46.950	44.700	44.700	37.389	287,847
2025-05-21	45.000	47.000	44.700	46.500	38.895	372,690
2025-05-20	47.000	47.000	45.000	47.000	39.313	3,778
2025-05-19	47.000	47.000	45.000	47.000	39.313	2,528
2025-05-16	47.000	47.000	44.650	46.950	39.271	27
2025-05-15	47.000	47.000	47.000	47.000	39.313	24
2025-05-14	47.000	47.000	46.000	46.000	38.477	1,285
2025-05-13	47.000	47.000	47.000	47.000	39.313	139
2025-05-12	46.950	47.000	44.650	47.000	39.313	8,159
2025-05-09	46.900	46.900	45.000	46.900	39.229	1,204
2025-05-08	46.950	46.950	44.650	46.900	39.229	1,213
2025-05-07	46.950	46.950	46.000	46.950	39.271	28
2025-05-06	46.950	46.950	46.000	46.950	39.271	1,548
2025-05-05	46.500	46.950	45.000	46.900	39.229	4,834

← NewerPage 6 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.