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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	12.65	12.7	12.7	12.75	12.65	5.68M
November 13, 2025	12.75	12.7	12.7	12.75	12.65	2.82M
November 12, 2025	12.7	12.7	12.7	12.75	12.65	5.8M
November 11, 2025	12.75	12.65	12.65	12.8	12.65	4.81M
November 10, 2025	12.75	12.75	12.75	12.8	12.7	3.33M
November 07, 2025	12.7	12.75	12.75	12.85	12.7	3.91M
November 06, 2025	12.75	12.75	12.75	12.75	12.65	4.57M
November 05, 2025	12.75	12.65	12.65	12.75	12.55	5.37M
November 04, 2025	12.65	12.75	12.75	12.75	12.65	4.25M
November 03, 2025	12.65	12.65	12.65	12.75	12.65	2.51M
October 31, 2025	12.75	12.65	12.65	12.75	12.65	3.97M
October 30, 2025	12.75	12.75	12.75	12.75	12.65	4.48M
October 29, 2025	12.85	12.75	12.75	12.9	12.75	5.07M
October 28, 2025	12.9	12.8	12.8	12.95	12.8	5.85M
October 27, 2025	12.9	12.9	12.9	12.95	12.75	13.13M
October 23, 2025	12.85	12.9	12.9	13	12.8	10.95M
October 22, 2025	12.7	12.8	12.8	12.85	12.65	9.05M
October 21, 2025	12.8	12.7	12.7	12.8	12.65	7.24M
October 20, 2025	12.75	12.75	12.75	12.85	12.65	8.9M
October 17, 2025	12.7	12.75	12.75	12.8	12.65	11.91M
October 16, 2025	12.5	12.7	12.7	12.75	12.5	15.46M
October 15, 2025	12.4	12.45	12.45	12.5	12.4	11.02M
October 14, 2025	12.3	12.35	12.35	12.45	12.3	14.68M
October 13, 2025	12.3	12.3	12.3	12.4	12.2	11.84M
October 09, 2025	12.3	12.35	12.35	12.4	12.25	14.48M
October 08, 2025	12.25	12.25	12.25	12.3	12.2	7.97M
October 07, 2025	12.2	12.25	12.25	12.25	12.15	18.84M
October 03, 2025	12.35	12.2	12.2	12.35	12.2	36.61M
October 02, 2025	12.4	12.4	12.4	12.45	12.35	6.85M
October 01, 2025	12.4	12.4	12.4	12.45	12.3	6.34M
September 30, 2025	12.45	12.45	12.45	12.5	12.35	5.16M
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

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