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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	50.400	50.500	48.500	50.200	41.990	19,096
2024-10-28	49.000	50.900	48.850	50.300	42.073	17,750
2024-10-25	49.000	49.000	46.550	49.000	40.986	136
2024-10-24	48.950	49.000	48.000	49.000	40.986	13,962
2024-10-23	49.000	49.000	46.600	48.950	40.944	9,382
2024-10-22	48.500	48.950	46.600	48.950	40.944	8,113
2024-10-21	48.400	50.000	46.150	47.000	39.313	17,177
2024-10-18	48.400	48.400	48.400	48.400	40.484	2
2024-10-17	50.200	50.200	46.100	48.400	40.484	6,985
2024-10-16	50.000	50.200	48.000	50.200	41.990	3,275
2024-10-15	47.000	49.500	46.500	49.500	41.404	30,477
2024-10-14	46.950	46.950	44.700	46.900	39.229	6,982
2024-10-11	47.000	47.000	44.700	46.950	39.271	9,280
2024-10-09	48.400	48.400	45.850	46.950	39.271	4,671
2024-10-08	46.450	48.400	46.000	48.400	40.484	7,186
2024-10-07	46.450	46.450	45.600	46.450	38.853	2,322
2024-10-04	46.450	46.450	44.200	46.450	38.853	183
2024-10-01	46.450	46.450	46.450	46.450	38.853	116
2024-09-30	46.500	46.500	44.200	46.450	38.853	3,512
2024-09-27	46.300	46.450	44.250	46.450	38.853	2,374
2024-09-26	46.500	46.500	44.200	46.000	38.477	7,305
2024-09-25	46.500	46.500	46.000	46.500	38.895	123
2024-09-24	46.500	46.500	44.250	46.450	38.853	3,991
2024-09-23	46.450	46.450	44.250	46.450	38.853	1,015
2024-09-20	46.500	46.500	44.250	46.500	38.895	875
2024-09-19	46.500	46.500	46.000	46.500	38.895	4,696
2024-09-18	44.250	46.450	44.250	46.450	38.853	4,164
2024-09-16	46.500	46.500	46.500	46.500	38.895	12
2024-09-13	47.500	47.500	45.500	46.500	38.895	3,654
2024-09-12	46.450	47.850	45.950	47.000	39.313	16,355
2024-09-11	46.450	46.450	44.200	46.100	38.560	1,209
2024-09-10	44.200	46.450	44.200	46.450	38.853	1,158
2024-09-09	45.000	46.450	44.200	46.450	38.853	2,330
2024-09-06	46.450	46.500	46.000	46.500	38.895	2,316
2024-09-05	45.250	46.450	44.500	46.450	38.853	2,456
2024-09-04	46.300	46.450	44.200	45.250	37.849	1,175
2024-09-03	45.000	46.450	44.200	46.450	38.853	7,682
2024-09-02	48.000	48.000	45.600	46.450	38.853	6,267
2024-08-30	45.650	48.000	45.650	48.000	40.149	1,156
2024-08-29	48.000	48.000	46.000	47.950	40.108	4,793
2024-08-28	48.000	48.000	48.000	48.000	40.149	3
2024-08-27	46.150	48.000	46.150	48.000	40.149	3,465
2024-08-26	47.950	48.000	45.650	48.000	40.149	1,294
2024-08-23	48.000	48.000	48.000	48.000	40.149	13
2024-08-22	48.000	48.000	45.650	48.000	40.149	38
2024-08-21	47.500	48.000	45.600	48.000	40.149	155
2024-08-20	48.000	48.000	46.000	47.950	40.108	4,680
2024-08-19	48.000	48.000	45.600	48.000	40.149	2,509
2024-08-16	49.900	49.900	47.550	47.950	40.108	6,041
2024-08-15	49.500	49.950	47.500	49.950	41.780	4,802
2024-08-14	49.500	49.500	49.450	49.450	41.362	70
2024-08-13	48.950	49.500	47.500	49.500	41.404	6,237
2024-08-12	50.700	51.400	48.500	49.500	38.596	10,672
2024-08-09	50.500	50.600	48.200	50.600	39.454	6,965
2024-08-08	50.000	50.000	48.100	50.000	38.986	339
2024-08-07	48.400	48.800	46.500	48.800	38.050	5,194
2024-08-06	46.500	48.400	46.450	48.400	37.738	12,921
2024-08-05	51.500	51.500	45.150	46.500	36.257	26,161
2024-08-02	50.500	51.000	50.500	51.000	39.766	2,444
2024-08-01	50.500	50.500	49.500	50.400	39.298	6,599

← NewerPage 9 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.