Far Eastern International Bank 2845
TWSE · Taiwan · Finance
TWD 12.90-0.20 (-1.53%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 13.00 | -0.76% | TWD 13.05 | TWD 13.05 | TWD 12.95 | 4.64M |
| 2026-10-01 | TWD 13.10 | 0.00% | TWD 13.10 | TWD 13.15 | TWD 12.95 | 14.68M |
| 2026-09-30 | TWD 13.10 | 0.00% | TWD 13.25 | TWD 13.25 | TWD 13.10 | 6.97M |
| 2026-09-29 | TWD 13.10 | -1.50% | TWD 13.30 | TWD 13.30 | TWD 13.10 | 9.58M |
| 2026-09-24 | TWD 13.30 | -0.37% | TWD 13.35 | TWD 13.35 | TWD 13.25 | 4.72M |
| 2026-09-23 | TWD 13.35 | -1.11% | TWD 13.55 | TWD 13.55 | TWD 13.35 | 6.69M |
| 2026-09-22 | TWD 13.50 | -0.37% | TWD 13.60 | TWD 13.60 | TWD 13.45 | 3.39M |
| 2026-09-21 | TWD 13.55 | 0.00% | TWD 13.55 | TWD 13.65 | TWD 13.45 | 6.48M |
| 2026-09-18 | TWD 13.55 | -1.45% | TWD 13.75 | TWD 13.75 | TWD 13.45 | 12.16M |
| 2026-09-17 | TWD 13.75 | +1.10% | TWD 13.60 | TWD 13.80 | TWD 13.50 | 8.04M |
| 2026-09-16 | TWD 13.60 | 0.00% | TWD 13.60 | TWD 13.65 | TWD 13.45 | 8.89M |
| 2026-09-15 | TWD 13.60 | -1.09% | TWD 13.85 | TWD 13.85 | TWD 13.50 | 7.72M |
| 2026-09-14 | TWD 13.75 | +0.36% | TWD 13.60 | TWD 13.85 | TWD 13.50 | 13.09M |
| 2026-09-11 | TWD 13.70 | +1.86% | TWD 13.35 | TWD 13.70 | TWD 13.35 | 11.33M |
| 2026-09-10 | TWD 13.45 | -0.74% | TWD 13.45 | TWD 13.55 | TWD 13.35 | 8.46M |
| 2026-09-09 | TWD 13.55 | -1.09% | TWD 13.65 | TWD 13.65 | TWD 13.50 | 7.77M |
| 2026-09-08 | TWD 13.70 | -0.36% | TWD 13.75 | TWD 13.75 | TWD 13.45 | 12.44M |
| 2026-09-07 | TWD 13.75 | +0.73% | TWD 13.70 | TWD 13.80 | TWD 13.55 | 14.83M |
| 2026-09-04 | TWD 13.65 | 0.00% | TWD 13.70 | TWD 13.75 | TWD 13.40 | 15.71M |
| 2026-09-03 | TWD 13.65 | +5.00% | TWD 13.05 | TWD 13.80 | TWD 13.05 | 42.44M |
| 2026-09-02 | TWD 13.00 | -3.62% | TWD 13.00 | TWD 13.10 | TWD 12.90 | 36.38M |
| 2026-09-01 | TWD 13.49 | +1.11% | TWD 13.34 | TWD 13.49 | TWD 13.29 | 33.01M |
| 2026-08-31 | TWD 13.34 | +0.75% | TWD 13.24 | TWD 13.34 | TWD 13.19 | 24.60M |
| 2026-08-28 | TWD 13.24 | -0.37% | TWD 13.29 | TWD 13.34 | TWD 13.14 | 21.84M |
| 2026-08-27 | TWD 13.29 | 0.00% | TWD 13.24 | TWD 13.44 | TWD 13.24 | 14.07M |
| 2026-08-26 | TWD 13.29 | -0.37% | TWD 13.34 | TWD 13.39 | TWD 13.24 | 11.38M |
| 2026-08-25 | TWD 13.34 | -0.74% | TWD 13.44 | TWD 13.54 | TWD 13.34 | 10.43M |
| 2026-08-24 | TWD 13.44 | -0.37% | TWD 13.49 | TWD 13.54 | TWD 13.39 | 10.31M |
| 2026-08-21 | TWD 13.49 | +0.37% | TWD 13.39 | TWD 13.54 | TWD 13.29 | 12.81M |
| 2026-08-20 | TWD 13.44 | +0.74% | TWD 13.34 | TWD 13.54 | TWD 13.29 | 15.77M |
| 2026-08-19 | TWD 13.34 | +0.37% | TWD 13.29 | TWD 13.39 | TWD 13.19 | 5.94M |
| 2026-08-18 | TWD 13.29 | -1.10% | TWD 13.39 | TWD 13.39 | TWD 13.29 | 5.66M |
| 2026-08-17 | TWD 13.44 | +3.03% | TWD 13.09 | TWD 13.44 | TWD 13.04 | 22.04M |
| 2026-08-14 | TWD 13.04 | 0.00% | TWD 13.09 | TWD 13.09 | TWD 12.99 | 3.48M |
| 2026-08-13 | TWD 13.04 | +0.76% | TWD 13.04 | TWD 13.09 | TWD 12.95 | 6.95M |
| 2026-08-12 | TWD 12.95 | 0.00% | TWD 12.99 | TWD 13.04 | TWD 12.95 | 6.16M |
| 2026-08-11 | TWD 12.95 | -0.38% | TWD 12.95 | TWD 12.99 | TWD 12.95 | 4.67M |
| 2026-08-10 | TWD 12.99 | -0.38% | TWD 13.09 | TWD 13.09 | TWD 12.95 | 6.70M |
| 2026-08-07 | TWD 13.04 | +0.38% | TWD 12.99 | TWD 13.09 | TWD 12.99 | 4.55M |
| 2026-08-06 | TWD 12.99 | -1.13% | TWD 13.04 | TWD 13.19 | TWD 12.99 | 8.16M |
| 2026-08-05 | TWD 13.14 | 0.00% | TWD 13.14 | TWD 13.19 | TWD 13.04 | 4.48M |
| 2026-08-04 | TWD 13.14 | -0.37% | TWD 13.09 | TWD 13.24 | TWD 13.09 | 5.42M |
| 2026-08-03 | TWD 13.19 | -1.11% | TWD 13.24 | TWD 13.34 | TWD 13.09 | 9.87M |
| 2026-07-31 | TWD 13.34 | +0.37% | TWD 13.29 | TWD 13.49 | TWD 13.19 | 26.51M |
| 2026-07-30 | TWD 13.29 | +1.13% | TWD 13.19 | TWD 13.29 | TWD 13.09 | 12.64M |
| 2026-07-29 | TWD 13.14 | 0.00% | TWD 13.14 | TWD 13.24 | TWD 12.95 | 15.97M |
| 2026-07-28 | TWD 13.14 | -0.75% | TWD 13.14 | TWD 13.19 | TWD 13.09 | 9.56M |
| 2026-07-27 | TWD 13.24 | +0.37% | TWD 13.29 | TWD 13.29 | TWD 13.14 | 5.65M |
| 2026-07-24 | TWD 13.19 | +1.14% | TWD 12.99 | TWD 13.19 | TWD 12.99 | 8.12M |
| 2026-07-23 | TWD 13.04 | -1.12% | TWD 13.29 | TWD 13.29 | TWD 12.99 | 7.37M |
| 2026-07-22 | TWD 13.19 | -0.37% | TWD 13.24 | TWD 13.34 | TWD 13.14 | 9.73M |
| 2026-07-21 | TWD 13.24 | +0.75% | TWD 13.14 | TWD 13.34 | TWD 13.14 | 8.87M |
| 2026-07-20 | TWD 13.14 | -0.75% | TWD 13.34 | TWD 13.34 | TWD 12.99 | 17.98M |
| 2026-07-17 | TWD 13.24 | -1.11% | TWD 13.29 | TWD 13.44 | TWD 13.14 | 12.45M |
| 2026-07-16 | TWD 13.39 | +0.74% | TWD 13.24 | TWD 13.39 | TWD 13.24 | 9.62M |
| 2026-07-15 | TWD 13.29 | +1.13% | TWD 13.14 | TWD 13.34 | TWD 13.09 | 15.15M |
| 2026-07-14 | TWD 13.14 | -0.37% | TWD 13.24 | TWD 13.24 | TWD 12.95 | 11.67M |
| 2026-07-13 | TWD 13.19 | +1.14% | TWD 13.04 | TWD 13.19 | TWD 13.04 | 10.41M |
| 2026-07-10 | TWD 13.04 | 0.00% | TWD 13.04 | TWD 13.04 | TWD 13.04 | 0 |
| 2026-07-09 | TWD 13.04 | -0.38% | TWD 13.09 | TWD 13.14 | TWD 12.95 | 4.89M |
| 2026-07-08 | TWD 13.09 | +0.38% | TWD 13.04 | TWD 13.14 | TWD 12.99 | 10.12M |
| 2026-07-07 | TWD 13.04 | -0.75% | TWD 13.14 | TWD 13.24 | TWD 12.99 | 8.16M |
| 2026-07-06 | TWD 13.14 | +1.14% | TWD 12.99 | TWD 13.24 | TWD 12.95 | 11.62M |
| 2026-07-03 | TWD 12.99 | +1.15% | TWD 12.75 | TWD 13.14 | TWD 12.75 | 11.77M |
| 2026-07-02 | TWD 12.85 | 0.00% | TWD 12.75 | TWD 12.90 | TWD 12.70 | 11.45M |
| 2026-07-01 | TWD 12.85 | 0.00% | TWD 12.95 | TWD 12.95 | TWD 12.70 | 14.94M |
| 2026-06-30 | TWD 12.85 | -0.76% | TWD 12.95 | TWD 12.99 | TWD 12.80 | 14.40M |
| 2026-06-29 | TWD 12.95 | +0.77% | TWD 12.95 | TWD 13.04 | TWD 12.85 | 16.53M |
| 2026-06-26 | TWD 12.85 | -0.76% | TWD 12.90 | TWD 12.99 | TWD 12.85 | 20.22M |
| 2026-06-25 | TWD 12.95 | +0.77% | TWD 12.85 | TWD 13.09 | TWD 12.80 | 24.17M |
| 2026-06-24 | TWD 12.85 | -0.76% | TWD 12.85 | TWD 12.99 | TWD 12.75 | 23.47M |
| 2026-06-23 | TWD 12.95 | +1.95% | TWD 12.70 | TWD 12.99 | TWD 12.65 | 24.30M |
| 2026-06-22 | TWD 12.70 | -0.77% | TWD 12.80 | TWD 12.99 | TWD 12.65 | 33.05M |
| 2026-06-18 | TWD 12.80 | -2.63% | TWD 13.24 | TWD 13.29 | TWD 12.80 | 32.15M |
| 2026-06-17 | TWD 13.14 | +2.70% | TWD 12.95 | TWD 13.24 | TWD 12.85 | 37.39M |
| 2026-06-16 | TWD 12.80 | +0.78% | TWD 12.75 | TWD 12.90 | TWD 12.65 | 21.87M |
| 2026-06-15 | TWD 12.70 | -0.77% | TWD 12.90 | TWD 12.90 | TWD 12.65 | 13.45M |
| 2026-06-12 | TWD 12.80 | +0.78% | TWD 12.75 | TWD 12.90 | TWD 12.70 | 22.28M |
| 2026-06-11 | TWD 12.70 | +0.39% | TWD 12.70 | TWD 12.80 | TWD 12.50 | 24.37M |
| 2026-06-10 | TWD 12.65 | 0.00% | TWD 12.55 | TWD 12.70 | TWD 12.50 | 15.85M |
| 2026-06-09 | TWD 12.65 | +4.49% | TWD 12.11 | TWD 12.70 | TWD 12.11 | 39.74M |
| 2026-06-08 | TWD 12.11 | -1.21% | TWD 11.96 | TWD 12.11 | TWD 11.91 | 11.37M |
| 2026-06-05 | TWD 12.25 | -1.20% | TWD 12.40 | TWD 12.40 | TWD 12.20 | 15.66M |
| 2026-06-04 | TWD 12.40 | +1.62% | TWD 12.25 | TWD 12.45 | TWD 12.20 | 20.50M |
| 2026-06-03 | TWD 12.20 | +2.07% | TWD 12.01 | TWD 12.30 | TWD 11.96 | 20.33M |
| 2026-06-02 | TWD 11.96 | 0.00% | TWD 11.96 | TWD 12.01 | TWD 11.86 | 10.20M |
| 2026-06-01 | TWD 11.96 | +2.11% | TWD 11.81 | TWD 12.06 | TWD 11.71 | 19.34M |
| 2026-05-29 | TWD 11.71 | -0.42% | TWD 11.81 | TWD 11.86 | TWD 11.71 | 11.55M |
| 2026-05-28 | TWD 11.76 | 0.00% | TWD 11.76 | TWD 11.81 | TWD 11.71 | 11.69M |
| 2026-05-27 | TWD 11.76 | -0.83% | TWD 11.86 | TWD 11.86 | TWD 11.76 | 15.22M |