Far Eastern Department Stores, Ltd. - 2903.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.9	22.05	22.05	22.35	21.8	3.55M
November 06, 2025	21.55	21.85	21.85	21.9	21.55	1.58M
November 05, 2025	21.45	21.3	21.3	21.45	21.15	1.45M
November 04, 2025	21.65	21.45	21.45	21.9	21.45	1.81M
November 03, 2025	21.65	21.65	21.65	21.85	21.65	2.33M
October 31, 2025	21.9	21.65	21.65	21.9	21.55	1.19M
October 30, 2025	22	21.85	21.85	22	21.75	1.2M
October 29, 2025	22.05	22	22	22.2	21.8	1.87M
October 28, 2025	22.45	22.05	22.05	22.45	22.05	1.29M
October 27, 2025	22.4	22.35	22.35	22.5	22.25	2.24M
October 23, 2025	22.2	22.35	22.35	22.4	22.1	2.75M
October 22, 2025	21.9	22.15	22.15	22.15	21.9	2.14M
October 21, 2025	22	22.1	22.1	22.15	21.95	1.82M
October 20, 2025	22	22.15	22.15	22.15	21.85	1.92M
October 17, 2025	21.45	21.95	21.95	22.05	21.45	2.08M
October 16, 2025	21.4	21.45	21.45	21.6	21.35	1.47M
October 15, 2025	21.8	21.3	21.3	21.95	21.3	4.05M
October 14, 2025	22.2	21.8	21.8	22.35	21.75	3.01M
October 13, 2025	22.2	22.25	22.25	22.35	21.85	1.86M
October 09, 2025	22.1	22.2	22.2	22.4	22.1	1.84M
October 08, 2025	22.05	22.1	22.1	22.15	22	1.56M
October 07, 2025	22.25	22.2	22.2	22.3	22.05	1.91M
October 03, 2025	22.25	22.25	22.25	22.3	22	1.73M
October 02, 2025	22.3	22.25	22.25	22.4	22.15	1.82M
October 01, 2025	22.45	22.45	22.45	22.6	22.3	1.34M
September 30, 2025	22.4	22.45	22.45	22.6	22.25	1.48M
September 29, 2025	22.3	22.3	22.3	22.3	22.3	0
September 26, 2025	22.5	22.3	22.3	22.5	22.15	1.82M
September 25, 2025	22.35	22.5	22.5	22.6	22.25	2.47M
September 24, 2025	22.15	22.2	22.2	22.4	22.15	999,787
September 23, 2025	22.2	22.25	22.25	22.3	22.1	1.16M
September 22, 2025	22.05	22.25	22.25	22.35	21.95	1.5M
September 19, 2025	22.2	22.05	22.05	22.2	21.85	2.02M
September 18, 2025	22.2	22.1	22.1	22.35	22.05	1.91M
September 17, 2025	22.35	22.15	22.15	22.5	22.15	3.2M
September 16, 2025	22.15	22.25	22.25	22.25	22	3.02M
September 15, 2025	22	22.05	22.05	22.1	21.9	2.59M
September 12, 2025	21.6	21.9	21.9	22.1	21.55	4.2M
September 11, 2025	21.2	21.55	21.55	21.55	21.15	3.31M
September 10, 2025	21.05	21.15	21.15	21.25	21.05	1.43M
September 09, 2025	21.3	21.15	21.15	21.3	21.05	980,011
September 08, 2025	21.25	21.15	21.15	21.3	21.1	1.71M
September 05, 2025	21.45	21.25	21.25	21.45	21.2	928,450
September 04, 2025	20.95	21.3	21.3	21.35	20.95	2.38M
September 03, 2025	20.9	20.85	20.85	20.95	20.75	888,600
September 02, 2025	20.85	20.8	20.8	20.95	20.75	1.25M
September 01, 2025	20.9	20.8	20.8	21.1	20.8	1.66M
August 29, 2025	21	20.85	20.85	21.1	20.8	1.51M
August 28, 2025	21.05	21	21	21.15	20.95	1.66M
August 27, 2025	21	21.05	21.05	21.15	21	638,498
August 26, 2025	20.95	21.15	21.15	21.15	20.85	988,828
August 25, 2025	21.1	21.05	21.05	21.2	21	859,818
August 22, 2025	21	21	21	21.1	20.95	571,075
August 21, 2025	20.85	21.05	21.05	21.15	20.85	816,366
August 20, 2025	21	20.85	20.85	21	20.8	1.85M
August 19, 2025	21	21	21	21.1	20.9	1.06M
August 18, 2025	21.15	21.1	21.1	21.4	21	2.02M
August 15, 2025	21.2	21.1	21.1	21.25	20.9	1.79M
August 14, 2025	21	21.15	21.15	21.3	20.95	1.39M
August 13, 2025	21.45	20.9	20.9	21.45	20.8	4.85M

Far Eastern Department Stores, Ltd. (2903.TW) TAI