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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2025	13.2	13.15	13.15	13.25	13.15	2.93M
December 31, 2024	13.2	13.2	13.2	13.25	13.15	4.62M
December 30, 2024	13.3	13.25	13.25	13.35	13.25	4.02M
December 27, 2024	13.2	13.2	13.2	13.3	13.15	6.34M
December 26, 2024	13.25	13.2	13.2	13.4	13.15	10.61M
December 25, 2024	13.3	13.15	13.15	13.35	13.15	10.68M
December 24, 2024	13.4	13.2	13.2	13.4	13.2	16.24M
December 23, 2024	13.3	13.35	13.35	13.45	13.25	17.01M
December 20, 2024	13.15	13.2	13.2	13.25	13.1	13.66M
December 19, 2024	13.45	13.15	13.15	13.45	13.15	19.83M
December 18, 2024	13.5	13.55	13.55	13.6	13.4	11.97M
December 17, 2024	13.55	13.55	13.55	13.6	13.4	8.88M
December 16, 2024	13.6	13.55	13.55	13.7	13.55	5.62M
December 13, 2024	13.6	13.55	13.55	13.65	13.55	4.71M
December 12, 2024	13.65	13.7	13.7	13.7	13.6	2.64M
December 11, 2024	13.7	13.55	13.55	13.8	13.55	6.87M
December 10, 2024	13.8	13.7	13.7	13.85	13.7	4.38M
December 09, 2024	13.8	13.85	13.85	13.85	13.75	4.09M
December 06, 2024	13.85	13.85	13.85	13.85	13.7	6.3M
December 05, 2024	13.9	13.85	13.85	13.95	13.85	5.26M
December 04, 2024	13.8	13.85	13.85	13.95	13.8	8.97M
December 03, 2024	13.7	13.75	13.75	13.8	13.65	5.7M
December 02, 2024	13.6	13.7	13.7	13.75	13.6	6.59M
November 29, 2024	13.55	13.55	13.55	13.55	13.4	3.33M
November 28, 2024	13.55	13.45	13.45	13.6	13.4	2.81M
November 27, 2024	13.65	13.55	13.55	13.8	13.55	4.79M
November 26, 2024	13.8	13.6	13.6	13.8	13.6	4.21M
November 25, 2024	13.4	13.8	13.8	13.8	13.4	16.84M
November 22, 2024	13.4	13.4	13.4	13.45	13.35	2.46M
November 21, 2024	13.35	13.4	13.4	13.4	13.25	3.18M
November 20, 2024	13.25	13.4	13.4	13.4	13.25	3.49M
November 19, 2024	13.25	13.35	13.35	13.35	13.2	4.12M
November 18, 2024	13.25	13.3	13.3	13.3	13.2	2.84M
November 15, 2024	13.1	13.2	13.2	13.3	13.1	4.73M
November 14, 2024	13.15	13.1	13.1	13.2	13.05	4.2M
November 13, 2024	13.15	13.2	13.2	13.2	13.1	3.87M
November 12, 2024	13.2	13.2	13.2	13.25	13.15	5.63M
November 11, 2024	13.35	13.3	13.3	13.35	13.2	3.57M
November 08, 2024	13.35	13.35	13.35	13.35	13.25	5.06M
November 07, 2024	13.2	13.35	13.35	13.35	13.2	2.76M
November 06, 2024	13.25	13.2	13.2	13.3	13.15	3.81M
November 05, 2024	13.25	13.3	13.3	13.3	13.15	3.75M
November 04, 2024	13.15	13.2	13.2	13.25	13.1	2.21M
November 01, 2024	13.05	13.15	13.15	13.15	13	7.96M
October 30, 2024	13.2	13.2	13.2	13.2	13.05	5.8M
October 29, 2024	13.3	13.15	13.15	13.3	13.05	7.63M
October 28, 2024	13.35	13.3	13.3	13.35	13.25	4.36M
October 25, 2024	13.45	13.3	13.3	13.45	13.25	8.25M
October 24, 2024	13.25	13.4	13.4	13.45	13.25	6.73M
October 23, 2024	13.4	13.3	13.3	13.55	13.3	9.27M
October 22, 2024	13.35	13.45	13.45	13.5	13.3	7.13M
October 21, 2024	13.4	13.35	13.35	13.45	13.3	8.58M
October 18, 2024	13.3	13.3	13.3	13.45	13.25	8.76M
October 17, 2024	13.3	13.3	13.3	13.4	13.2	11.32M
October 16, 2024	13.35	13.25	13.25	13.4	13.25	7.94M
October 15, 2024	13.3	13.45	13.45	13.45	13.25	6.05M
October 14, 2024	13.35	13.2	13.2	13.35	13.2	8.03M
October 11, 2024	13.3	13.35	13.35	13.4	13.3	5.32M
October 09, 2024	13.5	13.4	13.4	13.5	13.3	7.84M
October 08, 2024	13.6	13.45	13.45	13.65	13.4	15.3M

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