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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	13	13.05	13.05	13.15	12.95	9.78M
June 30, 2025	13.05	12.9	12.9	13.1	12.9	7.57M
June 27, 2025	13.05	13.05	13.05	13.2	13	15.09M
June 26, 2025	12.95	13.05	13.05	13.15	12.95	18.92M
June 25, 2025	12.9	12.9	12.9	12.95	12.85	10.64M
June 24, 2025	12.85	12.85	12.85	13	12.8	18.34M
June 23, 2025	12.75	12.8	12.8	12.8	12.65	14.28M
June 20, 2025	12.95	12.85	12.85	12.95	12.7	21.42M
June 19, 2025	13	12.95	12.95	13.1	12.9	16.47M
June 18, 2025	13.1	13.05	13.05	13.1	13	13.31M
June 17, 2025	13	13.1	13.1	13.15	13	14.89M
June 16, 2025	12.9	12.95	12.95	13	12.9	6.19M
June 13, 2025	12.9	12.95	12.95	13	12.85	3.47M
June 12, 2025	12.9	12.9	12.9	13	12.9	3.48M
June 11, 2025	12.9	12.85	12.85	12.95	12.85	2.96M
June 10, 2025	12.9	12.85	12.85	13.05	12.85	7.07M
June 09, 2025	12.9	12.9	12.9	12.95	12.9	2.41M
June 06, 2025	12.8	12.85	12.85	12.9	12.8	2.09M
June 05, 2025	12.75	12.8	12.8	12.9	12.75	2.22M
June 04, 2025	12.8	12.75	12.75	12.95	12.75	6.77M
June 03, 2025	12.8	12.75	12.75	12.85	12.75	3.33M
June 02, 2025	12.9	12.75	12.75	12.9	12.75	7.59M
May 29, 2025	13	12.95	12.95	13.05	12.95	4.35M
May 28, 2025	13	12.95	12.95	13.05	12.95	6.61M
May 27, 2025	13.05	12.95	12.95	13.15	12.95	6.86M
May 26, 2025	13	13	13	13.1	13	5.39M
May 23, 2025	12.95	13.05	13.05	13.1	12.95	5.4M
May 22, 2025	12.95	12.95	12.95	13	12.9	4.25M
May 21, 2025	12.9	13	13	13.05	12.9	3.32M
May 20, 2025	13.05	12.9	12.9	13.05	12.9	3.86M
May 19, 2025	13	12.95	12.95	13.1	12.9	4.51M
May 16, 2025	12.9	13.05	13.05	13.1	12.9	5.65M
May 15, 2025	13	12.95	12.95	13.05	12.95	2.86M
May 14, 2025	13.05	13	13	13.1	12.95	4.77M
May 13, 2025	13.1	13	13	13.15	12.95	4.79M
May 12, 2025	13.05	13	13	13.1	12.95	4.77M
May 09, 2025	12.95	13.1	13.1	13.15	12.9	5.65M
May 08, 2025	12.9	12.9	12.9	13.05	12.9	4.54M
May 07, 2025	12.95	12.85	12.85	13	12.85	4.35M
May 06, 2025	12.75	12.9	12.9	12.9	12.7	4.91M
May 05, 2025	12.85	12.7	12.7	12.9	12.65	7.16M
May 02, 2025	12.9	12.85	12.85	12.95	12.8	3.1M
May 01, 2025	12.85	12.85	12.85	13	12.85	5.19M
April 30, 2025	12.85	12.85	12.85	13	12.85	5.19M
April 29, 2025	12.75	12.9	12.9	12.95	12.75	8.42M
April 28, 2025	12.75	12.75	12.75	12.8	12.7	4.41M
April 25, 2025	12.5	12.8	12.8	12.8	12.5	8.23M
April 24, 2025	12.55	12.45	12.45	12.55	12.4	2.97M
April 23, 2025	12.4	12.5	12.5	12.55	12.4	5.6M
April 22, 2025	12.25	12.35	12.35	12.35	12.25	5.6M
April 21, 2025	12.65	12.4	12.4	12.65	12.35	11.03M
April 18, 2025	12.5	12.65	12.65	12.65	12.5	2.76M
April 17, 2025	12.5	12.5	12.5	12.55	12.4	3.28M
April 16, 2025	12.6	12.5	12.5	12.6	12.5	5M
April 15, 2025	12.6	12.7	12.7	12.7	12.6	5.54M
April 14, 2025	12.75	12.6	12.6	12.8	12.55	7.18M
April 11, 2025	12.5	12.7	12.7	12.75	12.3	9.41M
April 10, 2025	12.7	12.85	12.85	12.9	12.5	17.87M
April 09, 2025	12.3	11.75	11.75	12.4	11.65	18.22M
April 08, 2025	12.2	12.3	12.3	12.45	12.05	19.13M

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