Far Eastern International Bank Ltd. (2845.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 15.70 | 15.85 | 15.65 | 15.85 | 15.85 | 4,196,819 |
| May 21, 2024 | 15.90 | 15.90 | 15.55 | 15.75 | 15.75 | 6,615,374 |
| May 20, 2024 | 15.70 | 15.95 | 15.65 | 15.90 | 15.90 | 8,142,614 |
| May 17, 2024 | 15.75 | 15.75 | 15.65 | 15.65 | 15.65 | 8,092,967 |
| May 16, 2024 | 15.65 | 15.75 | 15.60 | 15.75 | 15.75 | 8,428,700 |
| May 15, 2024 | 15.55 | 15.65 | 15.50 | 15.60 | 15.60 | 7,859,600 |
| May 14, 2024 | 15.65 | 15.65 | 15.50 | 15.50 | 15.50 | 5,828,645 |
| May 13, 2024 | 15.65 | 15.65 | 15.45 | 15.65 | 15.65 | 5,460,243 |
| May 10, 2024 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 9,038,988 |
| May 09, 2024 | 15.50 | 15.65 | 15.40 | 15.40 | 15.40 | 5,253,273 |
| May 08, 2024 | 15.70 | 15.75 | 15.50 | 15.55 | 15.55 | 4,834,069 |
| May 07, 2024 | 15.80 | 15.85 | 15.55 | 15.70 | 15.70 | 6,977,728 |
| May 06, 2024 | 15.65 | 15.80 | 15.50 | 15.75 | 15.75 | 7,192,746 |
| May 03, 2024 | 15.50 | 15.70 | 15.50 | 15.55 | 15.55 | 5,700,479 |
| May 02, 2024 | 15.45 | 15.50 | 15.30 | 15.45 | 15.45 | 5,785,087 |
| Apr 30, 2024 | 15.45 | 15.45 | 15.25 | 15.35 | 15.35 | 6,792,658 |
| Apr 29, 2024 | 14.90 | 15.40 | 14.90 | 15.35 | 15.35 | 16,585,817 |
| Apr 26, 2024 | 14.70 | 14.85 | 14.60 | 14.80 | 14.80 | 6,651,059 |
| Apr 25, 2024 | 14.80 | 14.85 | 14.65 | 14.70 | 14.70 | 6,713,816 |
| Apr 24, 2024 | 14.85 | 14.90 | 14.75 | 14.90 | 14.90 | 8,765,354 |
| Apr 23, 2024 | 14.75 | 14.85 | 14.60 | 14.85 | 14.85 | 8,789,202 |
| Apr 22, 2024 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 13,135,996 |
| Apr 19, 2024 | 14.45 | 14.50 | 14.05 | 14.50 | 14.50 | 12,668,767 |
| Apr 18, 2024 | 14.20 | 14.45 | 14.15 | 14.45 | 14.45 | 6,604,423 |
| Apr 17, 2024 | 14.20 | 14.35 | 14.15 | 14.25 | 14.25 | 5,623,464 |
| Apr 16, 2024 | 14.35 | 14.45 | 14.10 | 14.25 | 14.25 | 7,753,467 |
| Apr 15, 2024 | 14.40 | 14.50 | 14.30 | 14.45 | 14.45 | 3,820,980 |
| Apr 12, 2024 | 14.50 | 14.55 | 14.35 | 14.45 | 14.45 | 4,201,994 |
| Apr 11, 2024 | 14.55 | 14.60 | 14.45 | 14.55 | 14.55 | 4,920,471 |
| Apr 10, 2024 | 14.50 | 14.60 | 14.50 | 14.55 | 14.55 | 4,313,953 |
| Apr 09, 2024 | 14.35 | 14.50 | 14.30 | 14.45 | 14.45 | 6,734,562 |
| Apr 08, 2024 | 14.15 | 14.35 | 14.15 | 14.30 | 14.30 | 4,553,119 |
| Apr 03, 2024 | 14.40 | 14.40 | 14.20 | 14.25 | 14.25 | 6,262,154 |
| Apr 02, 2024 | 14.35 | 14.45 | 14.35 | 14.40 | 14.40 | 2,775,498 |
| Apr 01, 2024 | 14.45 | 14.50 | 14.40 | 14.40 | 14.40 | 2,946,757 |
| Mar 29, 2024 | 14.30 | 14.45 | 14.25 | 14.40 | 14.40 | 4,419,000 |
| Mar 28, 2024 | 14.35 | 14.40 | 14.25 | 14.25 | 14.25 | 3,559,700 |
| Mar 27, 2024 | 14.20 | 14.35 | 14.20 | 14.30 | 14.30 | 6,685,086 |
| Mar 26, 2024 | 14.20 | 14.30 | 14.15 | 14.20 | 14.20 | 4,083,122 |
| Mar 25, 2024 | 14.20 | 14.25 | 14.15 | 14.20 | 14.20 | 3,294,631 |
| Mar 22, 2024 | 14.20 | 14.30 | 14.15 | 14.20 | 14.20 | 4,190,234 |
| Mar 21, 2024 | 14.10 | 14.30 | 14.05 | 14.15 | 14.15 | 5,512,635 |
| Mar 20, 2024 | 14.15 | 14.20 | 14.00 | 14.05 | 14.05 | 9,167,145 |
| Mar 19, 2024 | 14.20 | 14.25 | 14.10 | 14.15 | 14.15 | 9,208,715 |
| Mar 18, 2024 | 14.25 | 14.35 | 14.15 | 14.25 | 14.25 | 9,721,254 |
| Mar 15, 2024 | 14.50 | 14.50 | 14.10 | 14.35 | 14.35 | 20,749,695 |
| Mar 14, 2024 | 14.60 | 14.75 | 14.40 | 14.60 | 14.60 | 17,635,419 |
| Mar 13, 2024 | 14.25 | 14.55 | 14.25 | 14.50 | 14.50 | 13,615,610 |
| Mar 12, 2024 | 14.05 | 14.25 | 14.05 | 14.20 | 14.20 | 9,187,815 |
| Mar 11, 2024 | 13.95 | 14.05 | 13.90 | 14.05 | 14.05 | 8,585,398 |
| Mar 08, 2024 | 13.95 | 14.05 | 13.90 | 13.95 | 13.95 | 14,814,717 |
| Mar 07, 2024 | 13.95 | 14.00 | 13.80 | 14.00 | 14.00 | 21,375,068 |
| Mar 06, 2024 | 13.60 | 13.95 | 13.60 | 13.90 | 13.90 | 59,966,997 |
| Mar 05, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 26,948,880 |
| Mar 04, 2024 | 12.35 | 12.45 | 12.35 | 12.35 | 12.35 | 3,331,308 |
| Mar 01, 2024 | 12.40 | 12.50 | 12.35 | 12.40 | 12.40 | 2,562,137 |
| Feb 29, 2024 | 12.35 | 12.50 | 12.35 | 12.35 | 12.35 | 4,734,618 |
| Feb 27, 2024 | 12.25 | 12.40 | 12.25 | 12.30 | 12.30 | 4,512,780 |
| Feb 26, 2024 | 12.25 | 12.30 | 12.20 | 12.25 | 12.25 | 3,990,169 |
| Feb 23, 2024 | 12.25 | 12.35 | 12.25 | 12.25 | 12.25 | 2,450,954 |
| Feb 22, 2024 | 12.25 | 12.35 | 12.25 | 12.30 | 12.30 | 2,632,574 |
| Feb 21, 2024 | 12.30 | 12.35 | 12.25 | 12.25 | 12.25 | 1,699,805 |
| Feb 20, 2024 | 12.30 | 12.35 | 12.25 | 12.25 | 12.25 | 1,934,586 |
| Feb 19, 2024 | 12.20 | 12.35 | 12.20 | 12.30 | 12.30 | 3,447,836 |
| Feb 16, 2024 | 12.20 | 12.25 | 12.15 | 12.20 | 12.20 | 1,706,571 |
| Feb 15, 2024 | 12.10 | 12.20 | 12.05 | 12.20 | 12.20 | 3,904,308 |
| Feb 05, 2024 | 12.20 | 12.25 | 12.10 | 12.10 | 12.10 | 2,353,791 |
| Feb 02, 2024 | 12.20 | 12.30 | 12.15 | 12.25 | 12.25 | 1,730,962 |
| Feb 01, 2024 | 12.25 | 12.25 | 12.15 | 12.20 | 12.20 | 2,122,210 |
| Jan 31, 2024 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | 2,032,028 |
| Jan 30, 2024 | 12.20 | 12.20 | 12.10 | 12.15 | 12.15 | 2,714,297 |
| Jan 29, 2024 | 12.15 | 12.20 | 12.10 | 12.20 | 12.20 | 1,467,058 |
| Jan 26, 2024 | 12.10 | 12.25 | 12.10 | 12.20 | 12.20 | 2,898,417 |
| Jan 25, 2024 | 12.20 | 12.20 | 12.05 | 12.10 | 12.10 | 1,606,033 |
| Jan 24, 2024 | 12.05 | 12.15 | 12.05 | 12.15 | 12.15 | 1,669,643 |
| Jan 23, 2024 | 12.00 | 12.10 | 12.00 | 12.05 | 12.05 | 1,712,837 |
| Jan 22, 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 1,714,706 |
| Jan 19, 2024 | 12.05 | 12.10 | 11.95 | 12.05 | 12.05 | 2,301,896 |
| Jan 18, 2024 | 11.95 | 12.05 | 11.95 | 12.00 | 12.00 | 2,357,003 |
| Jan 17, 2024 | 12.05 | 12.05 | 11.90 | 11.95 | 11.95 | 7,345,595 |
| Jan 16, 2024 | 12.25 | 12.30 | 12.10 | 12.10 | 12.10 | 4,714,324 |
| Jan 15, 2024 | 12.40 | 12.40 | 12.25 | 12.30 | 12.30 | 3,223,596 |
| Jan 12, 2024 | 12.40 | 12.45 | 12.30 | 12.40 | 12.40 | 1,867,082 |
| Jan 11, 2024 | 12.45 | 12.45 | 12.35 | 12.40 | 12.40 | 7,386,750 |
| Jan 10, 2024 | 12.50 | 12.50 | 12.45 | 12.50 | 12.50 | 1,011,435 |
| Jan 09, 2024 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 1,936,510 |
| Jan 08, 2024 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | 1,123,454 |
| Jan 05, 2024 | 12.55 | 12.60 | 12.50 | 12.55 | 12.55 | 1,046,173 |
| Jan 04, 2024 | 12.50 | 12.55 | 12.45 | 12.55 | 12.55 | 1,570,161 |
| Jan 03, 2024 | 12.50 | 12.55 | 12.40 | 12.50 | 12.50 | 4,349,394 |
| Jan 02, 2024 | 12.65 | 12.65 | 12.55 | 12.55 | 12.55 | 2,194,912 |
| Dec 29, 2023 | 12.70 | 12.70 | 12.60 | 12.65 | 12.65 | 1,589,709 |
| Dec 28, 2023 | 12.70 | 12.75 | 12.60 | 12.70 | 12.70 | 2,603,659 |
| Dec 27, 2023 | 12.65 | 12.75 | 12.60 | 12.75 | 12.75 | 2,672,580 |
| Dec 26, 2023 | 12.65 | 12.70 | 12.55 | 12.70 | 12.70 | 2,494,722 |
| Dec 25, 2023 | 12.65 | 12.65 | 12.55 | 12.65 | 12.65 | 2,021,861 |
| Dec 22, 2023 | 12.70 | 12.70 | 12.55 | 12.65 | 12.65 | 3,638,447 |
| Dec 21, 2023 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 4,159,322 |
| Dec 20, 2023 | 12.55 | 12.80 | 12.50 | 12.80 | 12.80 | 7,811,907 |
| Dec 19, 2023 | 12.55 | 12.60 | 12.40 | 12.55 | 12.55 | 6,574,848 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.