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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.95	14.05	14.05	14.05	13.9	8.64M
August 15, 2025	14.05	13.85	13.85	14.05	13.85	7.49M
August 14, 2025	13.9	13.95	13.95	14.1	13.9	12.5M
August 13, 2025	13.9	13.9	13.9	13.9	13.8	4.54M
August 12, 2025	13.8	13.85	13.85	13.9	13.8	3.85M
August 11, 2025	13.85	13.85	13.85	13.9	13.75	3.97M
August 08, 2025	13.8	13.85	13.85	13.9	13.8	3.17M
August 07, 2025	13.85	13.85	13.85	13.9	13.75	5.37M
August 06, 2025	13.75	13.85	13.85	14	13.75	12.12M
August 05, 2025	13.6	13.75	13.75	13.8	13.6	4.7M
August 04, 2025	13.45	13.65	13.65	13.7	13.45	5.66M
August 01, 2025	13.45	13.5	13.5	13.6	13.4	4.17M
July 31, 2025	13.4	13.45	13.45	13.65	13.4	9.29M
July 30, 2025	13.4	13.45	13.45	13.55	13.4	3.1M
July 29, 2025	13.55	13.4	13.4	13.6	13.4	5.42M
July 28, 2025	13.55	13.55	13.55	13.65	13.45	8.87M
July 25, 2025	13.55	13.55	13.55	13.65	13.5	7.02M
July 24, 2025	13.65	13.6	13.6	13.8	13.5	11.21M
July 23, 2025	13.5	13.65	13.65	13.75	13.45	15.54M
July 22, 2025	13.4	13.4	13.4	13.55	13.4	8.25M
July 21, 2025	13.55	13.4	13.4	13.6	13.35	7.21M
July 18, 2025	13.6	13.55	13.55	13.65	13.55	6.61M
July 17, 2025	13.4	13.6	13.6	13.6	13.4	6.68M
July 16, 2025	13.35	13.4	13.4	13.5	13.3	7M
July 15, 2025	13.4	13.4	13.4	13.5	13.35	6.57M
July 14, 2025	13.45	13.45	13.45	13.5	13.35	7.5M
July 11, 2025	13.05	13.35	13.35	13.5	13.05	21.45M
July 10, 2025	12.95	13.05	13.05	13.1	12.9	13.41M
July 09, 2025	13.1	12.95	12.95	13.1	12.95	9.72M
July 08, 2025	13.1	13.05	13.05	13.15	13	7.2M
July 07, 2025	13	13.1	13.1	13.2	13	16.33M
July 04, 2025	13.1	13	13	13.15	13	7.78M
July 03, 2025	13	13.05	13.05	13.1	13	7.16M
July 02, 2025	13.1	13	13	13.1	12.95	5.12M
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

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