Far Eastern International Bank Ltd. - 2845.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.45	12.4	12.4	12.45	12.3	6.47M
September 25, 2025	12.4	12.45	12.45	12.45	12.35	4.23M
September 24, 2025	12.3	12.4	12.4	12.5	12.3	8.59M
September 23, 2025	12.3	12.3	12.3	12.4	12.2	8.81M
September 22, 2025	12.25	12.3	12.3	12.35	12.25	4.46M
September 19, 2025	12.25	12.3	12.3	12.3	12.15	9.31M
September 18, 2025	12.3	12.25	12.25	12.3	12.2	8.86M
September 17, 2025	12.35	12.25	12.25	12.35	12.25	7.52M
September 16, 2025	12.4	12.35	12.35	12.4	12.3	8.25M
September 15, 2025	12.4	12.4	12.4	12.5	12.35	8.04M
September 12, 2025	12.3	12.4	12.4	12.45	12.25	10.47M
September 11, 2025	12.4	12.3	12.3	12.45	12.3	7.42M
September 10, 2025	12.4	12.4	12.4	12.4	12.3	7.68M
September 09, 2025	12.45	12.4	12.4	12.5	12.35	8.98M
September 08, 2025	12.5	12.45	12.45	12.55	12.45	4.07M
September 05, 2025	12.55	12.5	12.5	12.6	12.5	7.71M
September 04, 2025	12.6	12.55	12.55	12.6	12.5	7.96M
September 03, 2025	12.6	12.5	12.5	12.6	12.5	18.13M
September 02, 2025	12.65	12.6	12.6	12.7	12.55	18.13M
September 01, 2025	12.68	12.77	12.3	12.77	12.63	18.32M
August 29, 2025	12.77	12.68	12.21	12.82	12.68	20.16M
August 28, 2025	12.86	12.77	12.3	12.86	12.77	11.61M
August 27, 2025	12.86	12.86	12.39	12.96	12.82	14.39M
August 26, 2025	12.96	12.91	12.44	13	12.82	14.4M
August 25, 2025	13.15	13	12.53	13.15	12.91	12.34M
August 22, 2025	13.15	13.1	12.62	13.15	13.05	8.21M
August 21, 2025	13.15	13.15	12.66	13.19	13.1	6.46M
August 20, 2025	13.1	13.1	12.62	13.15	13	8.97M
August 19, 2025	13.19	13.15	12.66	13.19	13.05	8.52M
August 18, 2025	13.1	13.19	12.71	13.19	13.05	10.51M
August 15, 2025	13.19	13	12.53	13.19	13	7.98M
August 14, 2025	13.05	13.1	12.62	13.24	13.05	13.31M
August 13, 2025	13.05	13.05	12.57	13.05	12.96	4.84M
August 12, 2025	12.96	13	12.53	13.05	12.96	4.1M
August 11, 2025	13	13	12.53	13.05	12.91	4.23M
August 08, 2025	12.96	13	12.53	13.05	12.96	3.39M
August 07, 2025	13	13	12.53	13.05	12.91	5.72M
August 06, 2025	12.91	13	12.53	13.15	12.91	12.91M
August 05, 2025	12.77	12.91	12.44	12.96	12.77	5.58M
August 04, 2025	12.63	12.82	12.35	12.86	12.63	6.03M
August 01, 2025	12.63	12.68	12.21	12.77	12.58	5M
July 31, 2025	12.58	12.63	12.16	12.82	12.58	9.9M
July 30, 2025	12.58	12.63	12.16	12.72	12.58	3.3M
July 29, 2025	12.72	12.58	12.12	12.77	12.58	5.77M
July 28, 2025	12.72	12.72	12.26	12.82	12.63	9.45M
July 25, 2025	12.72	12.72	12.26	12.82	12.68	7.48M
July 24, 2025	12.82	12.77	12.3	12.96	12.68	11.93M
July 23, 2025	12.68	12.82	12.35	12.91	12.63	16.55M
July 22, 2025	12.58	12.58	12.12	12.72	12.58	8.79M
July 21, 2025	12.72	12.58	12.12	12.77	12.54	7.67M
July 18, 2025	12.77	12.72	12.26	12.82	12.72	7.04M
July 17, 2025	12.58	12.77	12.3	12.77	12.58	7.12M
July 16, 2025	12.54	12.58	12.12	12.68	12.49	7.46M
July 15, 2025	12.58	12.58	12.12	12.68	12.54	7M
July 14, 2025	12.63	12.63	12.16	12.68	12.54	9.33M
July 11, 2025	12.25	12.54	12.07	12.68	12.25	22.85M
July 10, 2025	12.16	12.25	11.8	12.3	12.11	14.28M
July 09, 2025	12.3	12.16	11.71	12.3	12.16	10.35M
July 08, 2025	12.3	12.25	11.8	12.35	12.21	7.67M
July 07, 2025	12.21	12.3	11.85	12.39	12.21	17.39M

Far Eastern International Bank Ltd. (2845.TW) TAI