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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	47.000	47.000	44.700	47.000	39.313	3,618
2025-04-30	48.400	48.400	46.050	46.050	38.518	2,463
2025-04-29	48.200	48.200	48.200	48.200	40.317	2,370
2025-04-28	48.300	48.300	46.000	48.200	40.317	5,272
2025-04-25	44.000	48.500	44.000	48.350	40.442	19,813
2025-04-24	45.250	45.350	45.000	45.250	37.849	12,719
2025-04-23	44.900	45.300	43.700	45.250	37.849	6,073
2025-04-22	42.900	46.800	41.350	44.900	37.556	20,243
2025-04-21	45.150	45.150	42.900	43.000	35.967	213
2025-04-18	45.150	45.150	42.900	45.150	37.765	289
2025-04-17	45.200	45.200	42.750	45.150	37.765	5,355
2025-04-16	44.100	45.450	42.950	45.350	37.933	29,396
2025-04-15	44.100	44.100	43.950	44.100	36.887	1,490
2025-04-14	44.200	44.200	42.050	44.100	36.887	6,075
2025-04-11	44.300	44.500	42.300	44.200	36.971	7,149
2025-04-10	40.800	45.250	40.800	45.200	37.807	21,112
2025-04-09	41.000	41.000	36.400	39.500	33.040	45,482
2025-04-08	40.500	42.000	40.000	41.000	34.294	4,022
2025-04-07	44.500	44.500	40.000	40.000	33.458	23,803
2025-04-02	46.400	46.400	44.200	46.400	38.811	1,429
2025-04-01	46.500	46.500	44.150	46.400	38.811	5,023
2025-03-31	49.600	49.600	45.150	46.050	38.518	15,664
2025-03-28	50.000	50.000	49.650	49.650	41.529	240
2025-03-27	50.000	50.000	47.500	50.000	41.822	7,242
2025-03-26	49.950	49.950	49.950	49.950	41.780	84
2025-03-25	50.000	50.000	49.950	49.950	41.780	26
2025-03-24	50.000	50.000	47.500	50.000	41.822	48
2025-03-21	50.400	50.400	47.500	50.000	41.822	2,492
2025-03-20	48.150	50.400	48.000	50.300	42.073	10,553
2025-03-19	48.150	48.150	48.000	48.150	40.275	1,445
2025-03-18	45.900	48.200	45.900	48.150	40.275	2,756
2025-03-17	49.000	49.000	46.750	48.150	40.275	75,103
2025-03-14	50.000	50.000	48.000	49.500	41.404	6,058
2025-03-13	50.000	50.000	48.000	50.000	41.822	97
2025-03-12	50.000	50.000	48.000	49.950	41.780	2,357
2025-03-11	49.850	50.000	47.500	50.000	41.822	5,818
2025-03-10	50.000	50.000	47.550	49.300	41.237	17,745
2025-03-07	48.950	49.000	46.550	48.950	40.944	9,883
2025-03-06	48.500	48.950	46.550	48.950	40.944	3,660
2025-03-05	48.500	48.500	46.100	47.950	40.108	169
2025-03-04	48.950	48.950	47.000	47.950	40.108	4,685
2025-03-03	49.500	49.500	47.500	49.000	40.986	6,838
2025-02-27	49.500	49.500	48.500	49.450	41.362	1,911
2025-02-26	49.400	49.500	48.750	49.450	41.362	62
2025-02-25	50.000	50.000	47.100	49.000	40.986	5,881
2025-02-24	49.650	50.000	49.600	49.600	41.488	53
2025-02-21	50.400	50.400	48.000	49.100	41.069	30,187
2025-02-20	50.500	50.500	50.400	50.400	42.157	70
2025-02-19	50.000	50.400	48.550	50.400	42.157	122,458
2025-02-18	48.700	51.000	48.600	48.600	40.651	208,135
2025-02-17	51.600	51.600	49.050	51.000	42.659	236,443
2025-02-14	49.450	51.600	47.100	51.600	43.161	25,221
2025-02-13	51.000	51.000	47.500	49.450	41.362	14,215
2025-02-12	51.200	51.200	48.700	51.000	42.659	10,436
2025-02-11	51.200	52.500	50.200	51.200	42.826	8,227
2025-02-10	52.000	52.000	50.000	50.800	42.491	19,626
2025-02-07	51.000	51.500	50.000	51.500	43.077	6,518
2025-02-06	50.900	52.600	49.400	51.000	42.659	12,867
2025-02-05	50.000	52.100	49.850	50.900	42.575	18,796
2025-02-04	49.250	50.000	48.950	50.000	41.822	4,792

← NewerPage 7 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.