Far East Bio-Tec Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 48.500 | 49.000 | 47.550 | 49.000 | 40.986 | 4,782 |
| 2025-01-22 | 50.000 | 50.000 | 46.150 | 48.500 | 40.568 | 8,822 |
| 2025-01-21 | 50.000 | 50.000 | 50.000 | 50.000 | 41.822 | 10 |
| 2025-01-20 | 50.000 | 50.000 | 47.900 | 49.950 | 41.780 | 1,172 |
| 2025-01-17 | 50.000 | 50.000 | 49.950 | 50.000 | 41.822 | 19 |
| 2025-01-16 | 50.000 | 50.000 | 47.500 | 49.950 | 41.780 | 3,483 |
| 2025-01-15 | 47.500 | 50.000 | 47.500 | 49.950 | 41.780 | 5,915 |
| 2025-01-14 | 47.500 | 50.000 | 47.500 | 47.500 | 39.731 | 3,493 |
| 2025-01-13 | 50.300 | 50.300 | 46.000 | 50.000 | 41.822 | 15,458 |
| 2025-01-10 | 47.900 | 50.300 | 47.900 | 50.300 | 42.073 | 2,466 |
| 2025-01-09 | 50.300 | 50.300 | 47.900 | 50.200 | 41.990 | 43 |
| 2025-01-08 | 50.400 | 50.400 | 48.000 | 50.300 | 42.073 | 1,179 |
| 2025-01-07 | 50.500 | 50.500 | 48.000 | 50.400 | 42.157 | 2,345 |
| 2025-01-06 | 50.200 | 50.500 | 50.200 | 50.500 | 42.240 | 31 |
| 2025-01-03 | 51.400 | 51.400 | 49.000 | 50.400 | 42.157 | 12,129 |
| 2025-01-02 | 48.450 | 51.500 | 48.450 | 51.400 | 42.993 | 13,923 |
| 2024-12-31 | 50.800 | 51.000 | 48.450 | 50.700 | 42.408 | 15,447 |
| 2024-12-30 | 50.300 | 51.000 | 49.500 | 50.800 | 42.491 | 9,940 |
| 2024-12-27 | 51.400 | 51.400 | 47.850 | 50.300 | 42.073 | 9,770 |
| 2024-12-26 | 48.900 | 51.400 | 46.550 | 51.300 | 42.910 | 16,244 |
| 2024-12-25 | 46.550 | 48.900 | 46.550 | 48.900 | 40.902 | 102 |
| 2024-12-24 | 47.000 | 48.900 | 46.550 | 48.900 | 40.902 | 2,489 |
| 2024-12-23 | 49.350 | 49.350 | 46.900 | 49.000 | 40.986 | 2,324 |
| 2024-12-20 | 49.350 | 49.350 | 46.900 | 49.350 | 41.279 | 258 |
| 2024-12-19 | 49.400 | 49.400 | 46.950 | 49.300 | 41.237 | 3,738 |
| 2024-12-18 | 49.250 | 49.400 | 47.000 | 49.400 | 41.320 | 5,882 |
| 2024-12-17 | 46.850 | 49.200 | 46.850 | 49.200 | 41.153 | 4,681 |
| 2024-12-16 | 49.000 | 49.000 | 48.900 | 49.000 | 40.986 | 26 |
| 2024-12-13 | 49.000 | 49.250 | 47.000 | 49.250 | 41.195 | 7,774 |
| 2024-12-12 | 46.800 | 49.000 | 46.750 | 49.000 | 40.986 | 2,785 |
| 2024-12-11 | 49.150 | 49.150 | 46.800 | 49.150 | 41.111 | 24 |
| 2024-12-10 | 49.150 | 49.150 | 49.150 | 49.150 | 41.111 | 1,168 |
| 2024-12-09 | 49.150 | 49.200 | 49.000 | 49.150 | 41.111 | 128 |
| 2024-12-06 | 48.850 | 49.150 | 48.800 | 49.150 | 41.111 | 4,644 |
| 2024-12-05 | 47.000 | 49.450 | 47.000 | 49.000 | 40.986 | 1,517 |
| 2024-12-04 | 49.000 | 49.400 | 47.050 | 47.050 | 39.355 | 9,299 |
| 2024-12-03 | 49.000 | 49.150 | 46.700 | 49.000 | 40.986 | 12,948 |
| 2024-12-02 | 49.200 | 49.200 | 46.800 | 49.150 | 41.111 | 3,521 |
| 2024-11-29 | 49.200 | 49.200 | 46.800 | 49.200 | 41.153 | 823 |
| 2024-11-28 | 49.200 | 49.200 | 46.800 | 49.200 | 41.153 | 88 |
| 2024-11-27 | 48.800 | 49.200 | 46.400 | 49.200 | 41.153 | 16,446 |
| 2024-11-26 | 47.850 | 48.500 | 46.750 | 48.400 | 40.484 | 8,984 |
| 2024-11-25 | 48.550 | 51.000 | 45.600 | 47.850 | 40.024 | 16,728 |
| 2024-11-22 | 50.700 | 51.000 | 48.500 | 51.000 | 42.659 | 12,073 |
| 2024-11-21 | 48.500 | 50.900 | 48.500 | 50.800 | 42.491 | 1,392 |
| 2024-11-20 | 49.850 | 49.850 | 49.850 | 49.850 | 41.697 | 0 |
| 2024-11-19 | 47.500 | 49.850 | 47.500 | 49.850 | 41.697 | 4,776 |
| 2024-11-18 | 49.950 | 49.950 | 47.550 | 49.850 | 41.697 | 7,057 |
| 2024-11-15 | 49.950 | 49.950 | 47.550 | 49.900 | 41.739 | 3,486 |
| 2024-11-14 | 49.700 | 49.950 | 47.500 | 49.900 | 41.739 | 3,593 |
| 2024-11-13 | 49.000 | 49.900 | 47.500 | 49.900 | 41.739 | 4,822 |
| 2024-11-12 | 49.950 | 49.950 | 47.550 | 49.000 | 40.986 | 2,556 |
| 2024-11-11 | 49.950 | 49.950 | 47.550 | 49.950 | 41.780 | 4,641 |
| 2024-11-08 | 49.950 | 49.950 | 47.500 | 49.950 | 41.780 | 4,684 |
| 2024-11-07 | 50.000 | 50.500 | 47.550 | 47.550 | 39.773 | 3,725 |
| 2024-11-06 | 50.400 | 50.400 | 50.000 | 50.100 | 41.906 | 2,547 |
| 2024-11-05 | 50.200 | 50.300 | 48.050 | 49.900 | 41.739 | 3,771 |
| 2024-11-04 | 50.900 | 51.000 | 49.350 | 50.200 | 41.990 | 33,098 |
| 2024-11-01 | 51.000 | 51.000 | 50.600 | 50.900 | 42.575 | 6,061 |
| 2024-10-30 | 51.500 | 51.600 | 49.400 | 50.800 | 42.491 | 10,932 |
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.