Taiwan - Delayed Quote
TWD
Far Eastern International Bank Ltd. (2845.TW)
12.95
-0.20
(-1.52%)
At close: 1:30:24 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
13.15
13.20
12.95
12.95
12.95
9,154,613
Nov 2, 2026
13.30
13.30
13.15
13.15
13.15
5,268,849
Oct 30, 2026
13.25
13.25
13.10
13.25
13.25
7,534,862
Oct 29, 2026
13.20
13.30
13.20
13.25
13.25
3,281,269
Oct 28, 2026
13.35
13.45
13.15
13.15
13.15
7,106,879
Oct 27, 2026
13.35
13.50
13.25
13.40
13.40
7,655,902
Oct 23, 2026
13.30
13.30
13.30
13.30
13.30
-
Oct 22, 2026
13.25
13.40
13.20
13.30
13.30
6,543,537
Oct 21, 2026
13.25
13.35
13.10
13.25
13.25
5,698,206
Oct 20, 2026
13.25
13.35
13.10
13.20
13.20
6,815,507
Oct 19, 2026
13.45
13.50
13.25
13.30
13.30
7,777,231
Oct 16, 2026
13.20
13.45
13.20
13.40
13.40
10,713,815
Oct 15, 2026
13.15
13.25
13.05
13.25
13.25
8,605,651
Oct 14, 2026
13.15
13.20
13.05
13.20
13.20
5,399,134
Oct 13, 2026
13.00
13.20
13.00
13.15
13.15
5,737,405
Oct 12, 2026
12.95
13.20
12.95
13.15
13.15
6,793,260
Oct 8, 2026
12.95
13.05
12.90
12.95
12.95
2,794,852
Oct 7, 2026
12.85
13.00
12.85
13.00
13.00
4,342,767
Oct 6, 2026
12.80
12.90
12.80
12.85
12.85
3,927,831
Oct 5, 2026
12.90
12.95
12.80
12.80
12.80
10,602,091
Oct 2, 2026
13.05
13.05
12.90
12.90
12.90
13,064,193
Oct 1, 2026
13.10
13.15
12.95
13.10
13.10
14,683,296
Sep 30, 2026
13.25
13.25
13.10
13.10
13.10
6,966,725
Sep 29, 2026
13.30
13.30
13.10
13.10
13.10
9,578,837
Sep 24, 2026
13.35
13.35
13.25
13.30
13.30
4,724,300
Sep 23, 2026
13.55
13.55
13.35
13.35
13.35
6,692,966
Sep 22, 2026
13.60
13.60
13.45
13.50
13.50
3,388,316
Sep 21, 2026
13.55
13.65
13.45
13.55
13.55
6,478,711
Sep 18, 2026
13.75
13.75
13.45
13.55
13.55
12,159,972
Sep 17, 2026
13.60
13.80
13.50
13.75
13.75
8,041,589
Sep 16, 2026
13.60
13.65
13.45
13.60
13.60
8,890,011
Sep 15, 2026
13.85
13.85
13.50
13.60
13.60
7,717,185
Sep 14, 2026
13.60
13.85
13.50
13.75
13.75
13,089,890
Sep 11, 2026
13.35
13.70
13.35
13.70
13.70
11,328,583
Sep 10, 2026
13.45
13.55
13.35
13.45
13.45
8,456,724
Sep 9, 2026
13.65
13.65
13.50
13.55
13.55
7,767,062
Sep 8, 2026
13.75
13.75
13.45
13.70
13.70
12,444,277
Sep 7, 2026
13.70
13.80
13.55
13.75
13.75
14,829,524
Sep 4, 2026
13.70
13.75
13.40
13.65
13.65
15,711,112
Sep 3, 2026
13.05
13.80
13.05
13.65
13.65
42,444,357
Sep 2, 2026
0.514
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
13.00
13.10
12.90
13.00
13.00
36,376,244
Sep 2, 2026
1011.95:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
13.34
13.49
13.29
13.49
12.97
33,009,110
Aug 31, 2026
13.24
13.34
13.19
13.34
12.83
24,598,840
Aug 28, 2026
13.29
13.34
13.14
13.24
12.74
21,841,626
Aug 27, 2026
13.24
13.44
13.24
13.29
12.78
14,071,036
Aug 26, 2026
13.34
13.39
13.24
13.29
12.78
11,384,350
Aug 25, 2026
13.44
13.54
13.34
13.34
12.83
10,432,109
Aug 24, 2026
13.49
13.54
13.39
13.44
12.93
10,308,006
Aug 21, 2026
13.39
13.54
13.29
13.49
12.97
12,810,610
Aug 20, 2026
13.34
13.54
13.29
13.44
12.93
15,772,957
Aug 19, 2026
13.29
13.39
13.19
13.34
12.83
5,941,928
Aug 18, 2026
13.39
13.39
13.29
13.29
12.78
5,660,998
Aug 17, 2026
13.09
13.44
13.04
13.44
12.93
22,038,435
Aug 14, 2026
13.09
13.09
12.99
13.04
12.55
3,479,052
Aug 13, 2026
13.04
13.09
12.95
13.04
12.55
6,946,470
Aug 12, 2026
12.99
13.04
12.95
12.95
12.45
6,163,349
Aug 11, 2026
12.95
12.99
12.95
12.95
12.45
4,670,783
Aug 10, 2026
13.09
13.09
12.95
12.99
12.50
6,698,810
Aug 7, 2026
12.99
13.09
12.99
13.04
12.55
4,545,680
Aug 6, 2026
13.04
13.19
12.99
12.99
12.50
8,160,918
Aug 5, 2026
13.14
13.19
13.04
13.14
12.64
4,476,987
Aug 4, 2026
13.09
13.24
13.09
13.14
12.64
5,420,665
Aug 3, 2026
13.24
13.34
13.09
13.19
12.69
9,865,777
Jul 31, 2026
13.29
13.49
13.19
13.34
12.83
26,513,478
Jul 30, 2026
13.19
13.29
13.09
13.29
12.78
12,638,148
Jul 29, 2026
13.14
13.24
12.95
13.14
12.64
15,969,352
Jul 28, 2026
13.14
13.19
13.09
13.14
12.64
9,556,853
Jul 27, 2026
13.29
13.29
13.14
13.24
12.74
5,653,303
Jul 24, 2026
12.99
13.19
12.99
13.19
12.69
8,118,926
Jul 23, 2026
13.29
13.29
12.99
13.04
12.55
7,371,296
Jul 22, 2026
13.24
13.34
13.14
13.19
12.69
9,732,474
Jul 21, 2026
13.14
13.34
13.14
13.24
12.74
8,868,141
Jul 20, 2026
13.34
13.34
12.99
13.14
12.64
17,977,223
Jul 17, 2026
13.29
13.44
13.14
13.24
12.74
12,454,409
Jul 16, 2026
13.24
13.39
13.24
13.39
12.88
9,620,112
Jul 15, 2026
13.14
13.34
13.09
13.29
12.78
15,151,798
Jul 14, 2026
13.24
13.24
12.95
13.14
12.64
11,668,625
Jul 13, 2026
13.04
13.19
13.04
13.19
12.69
10,405,587
Jul 9, 2026
13.09
13.14
12.95
13.04
12.55
4,892,421
Jul 8, 2026
13.04
13.14
12.99
13.09
12.59
10,122,412
Jul 7, 2026
13.14
13.24
12.99
13.04
12.55
8,158,812
Jul 6, 2026
12.99
13.24
12.95
13.14
12.64
11,623,052
Jul 3, 2026
12.75
13.14
12.75
12.99
12.50
11,767,136
Jul 2, 2026
12.75
12.90
12.70
12.85
12.36
11,446,068
Jul 1, 2026
12.95
12.95
12.70
12.85
12.36
14,941,122
Jun 30, 2026
12.95
12.99
12.80
12.85
12.36
14,395,593
Jun 29, 2026
12.95
13.04
12.85
12.95
12.45
16,534,022
Jun 26, 2026
12.90
12.99
12.85
12.85
12.36
20,218,877
Jun 25, 2026
12.85
13.09
12.80
12.95
12.45
24,172,718
Jun 24, 2026
12.85
12.99
12.75
12.85
12.36
23,474,006
Jun 23, 2026
12.70
12.99
12.65
12.95
12.45
24,302,068
Jun 22, 2026
12.80
12.99
12.65
12.70
12.21
33,052,458
Jun 18, 2026
13.24
13.29
12.80
12.80
12.31
32,148,129
Jun 17, 2026
12.95
13.24
12.85
13.14
12.64
37,392,025
Jun 16, 2026
12.75
12.90
12.65
12.80
12.31
21,874,312
Jun 15, 2026
12.90
12.90
12.65
12.70
12.21
13,446,553
Jun 12, 2026
12.75
12.90
12.70
12.80
12.31
22,275,951
Jun 11, 2026
12.70
12.80
12.50
12.70
12.21
24,374,430
Jun 10, 2026
12.55
12.70
12.50
12.65
12.17
15,851,330
Jun 9, 2026
12.11
12.70
12.11
12.65
12.17
39,739,513
Jun 8, 2026
11.96
12.11
11.91
12.11
11.64
11,366,703
Jun 5, 2026
12.40
12.40
12.20
12.25
11.79
15,657,792
Jun 4, 2026
12.25
12.45
12.20
12.40
11.93
20,496,730
Jun 3, 2026
12.01
12.30
11.96
12.20
11.74
20,330,353
Jun 2, 2026
11.96
12.01
11.86
11.96
11.50
10,199,558
Jun 1, 2026
11.81
12.06
11.71
11.96
11.50
19,335,911
May 29, 2026
11.81
11.86
11.71
11.71
11.26
11,545,647
May 28, 2026
11.76
11.81
11.71
11.76
11.31
11,694,659
May 27, 2026
11.86
11.86
11.76
11.76
11.31
15,218,156
May 26, 2026
11.91
11.96
11.86
11.86
11.41
11,556,148
May 25, 2026
11.96
11.96
11.86
11.91
11.45
10,226,905
May 22, 2026
11.86
11.96
11.81
11.96
11.50
10,402,766
May 21, 2026
11.86
11.91
11.81
11.86
11.41
11,090,341
May 20, 2026
11.91
11.96
11.81
11.81
11.36
8,097,437
May 19, 2026
11.81
11.91
11.81
11.91
11.45
12,414,270
May 18, 2026
11.91
11.91
11.81
11.81
11.36
15,486,225
May 15, 2026
11.91
11.96
11.91
11.91
11.45
8,620,454
May 14, 2026
12.01
12.01
11.91
11.91
11.45
13,644,040
May 13, 2026
12.01
12.01
11.96
11.96
11.50
9,210,466
May 12, 2026
12.06
12.11
12.01
12.01
11.55
8,808,111
May 11, 2026
12.06
12.11
12.01
12.06
11.60
12,525,557
May 8, 2026
12.15
12.15
12.06
12.06
11.60
6,739,855
May 7, 2026
12.11
12.15
12.06
12.11
11.64
12,574,188
May 6, 2026
12.15
12.15
12.06
12.11
11.64
7,741,889
May 5, 2026
12.06
12.11
12.06
12.06
11.60
6,445,706
May 4, 2026
12.11
12.15
12.06
12.06
11.60
11,275,230
Apr 30, 2026
12.15
12.20
12.11
12.11
11.64
9,207,839
Apr 29, 2026
12.25
12.25
12.15
12.15
11.69
5,466,011
Apr 28, 2026
12.15
12.20
12.15
12.20
11.74
3,554,798
Apr 27, 2026
12.20
12.20
12.11
12.11
11.64
14,235,677
Apr 24, 2026
12.25
12.25
12.15
12.20
11.74
7,466,640
Apr 23, 2026
12.35
12.35
12.20
12.20
11.74
15,137,889
Apr 22, 2026
12.40
12.45
12.30
12.35
11.88
6,998,935
Apr 21, 2026
12.50
12.50
12.40
12.40
11.93
5,745,090
Apr 20, 2026
12.50
12.55
12.45
12.45
11.98
4,786,599
Apr 17, 2026
12.50
12.55
12.45
12.50
12.02
5,366,176
Apr 16, 2026
12.50
12.55
12.45
12.55
12.07
8,075,156
Apr 15, 2026
12.50
12.55
12.45
12.50
12.02
5,601,960
Apr 14, 2026
12.50
12.50
12.40
12.50
12.02
6,294,979
Apr 13, 2026
12.50
12.50
12.40
12.45
11.98
3,525,285
Apr 10, 2026
12.50
12.55
12.45
12.50
12.02
2,776,871
Apr 9, 2026
12.50
12.50
12.45
12.50
12.02
3,420,652
Apr 8, 2026
12.50
12.60
12.45
12.50
12.02
10,270,694
Apr 7, 2026
12.40
12.45
12.35
12.45
11.98
2,397,254
Apr 2, 2026
12.40
12.45
12.35
12.40
11.93
3,412,305
Apr 1, 2026
12.40
12.45
12.30
12.40
11.93
5,873,337
Mar 31, 2026
12.25
12.40
12.25
12.30
11.83
5,318,275
Mar 30, 2026
12.20
12.35
12.20
12.35
11.88
6,213,307
Mar 27, 2026
12.25
12.35
12.20
12.35
11.88
3,567,870
Mar 26, 2026
12.30
12.35
12.25
12.35
11.88
3,840,415
Mar 25, 2026
12.25
12.30
12.20
12.30
11.83
5,577,312
Mar 24, 2026
12.15
12.20
12.11
12.15
11.69
4,925,592
Mar 23, 2026
12.11
12.15
12.06
12.11
11.64
8,276,196
Mar 20, 2026
12.15
12.30
12.15
12.15
11.69
7,372,018
Mar 19, 2026
12.25
12.25
12.15
12.20
11.74
6,634,495
Mar 18, 2026
12.35
12.35
12.25
12.30
11.83
4,152,907
Mar 17, 2026
12.25
12.30
12.20
12.30
11.83
5,737,646
Mar 16, 2026
12.20
12.30
12.20
12.25
11.79
4,049,905
Mar 13, 2026
12.15
12.25
12.15
12.20
11.74
7,742,882
Mar 12, 2026
12.20
12.25
12.15
12.25
11.79
4,921,800
Mar 11, 2026
12.15
12.35
12.15
12.25
11.79
6,090,486
Mar 10, 2026
12.20
12.25
12.11
12.15
11.69
6,779,315
Mar 9, 2026
12.11
12.15
12.06
12.11
11.64
12,022,095
Mar 6, 2026
12.20
12.35
12.15
12.30
11.83
8,171,095
Mar 5, 2026
12.35
12.35
12.15
12.20
11.74
11,840,541
Mar 4, 2026
12.45
12.45
12.15
12.20
11.74
26,138,319
Mar 3, 2026
12.50
12.60
12.40
12.55
12.07
12,689,252
Mar 2, 2026
12.70
12.70
12.55
12.55
12.07
11,412,829
Feb 26, 2026
12.60
12.80
12.60
12.80
12.31
16,673,682
Feb 25, 2026
12.65
12.65
12.55
12.60
12.12
9,844,886
Feb 24, 2026
12.60
12.70
12.55
12.65
12.17
7,441,855
Feb 23, 2026
12.55
12.70
12.50
12.60
12.12
14,556,436
Feb 11, 2026
12.40
12.55
12.40
12.45
11.98
13,492,294
Feb 10, 2026
12.30
12.40
12.30
12.35
11.88
3,949,814
Feb 9, 2026
12.30
12.35
12.25
12.30
11.83
3,237,786
Feb 6, 2026
12.30
12.30
12.15
12.25
11.79
6,859,204
Feb 5, 2026
12.30
12.35
12.25
12.30
11.83
5,339,504
Feb 4, 2026
12.20
12.30
12.15
12.30
11.83
6,167,619
Feb 3, 2026
12.20
12.30
12.15
12.15
11.69
6,070,698
Feb 2, 2026
12.35
12.35
12.15
12.15
11.69
12,984,809
Jan 30, 2026
12.45
12.45
12.30
12.35
11.88
19,626,678
Jan 29, 2026
12.45
12.50
12.40
12.45
11.98
6,808,490
Jan 28, 2026
12.55
12.55
12.40
12.45
11.98
12,897,699
Jan 27, 2026
12.55
12.60
12.50
12.50
12.02
5,317,195
Jan 26, 2026
12.50
12.50
12.40
12.50
12.02
3,854,302
Jan 23, 2026
12.55
12.55
12.45
12.45
11.98
7,464,724
Jan 22, 2026
12.50
12.55
12.50
12.50
12.02
4,095,362
Jan 21, 2026
12.50
12.50
12.45
12.50
12.02
5,766,359
Jan 20, 2026
12.55
12.60
12.50
12.50
12.02
7,854,527
Jan 19, 2026
12.60
12.70
12.55
12.55
12.07
10,087,179
Jan 16, 2026
12.60
12.65
12.55
12.60
12.12
6,583,582
Jan 15, 2026
12.65
12.70
12.60
12.60
12.12
3,405,076
Jan 14, 2026
12.65
12.65
12.60
12.60
12.12
3,878,626
Jan 13, 2026
12.65
12.70
12.60
12.60
12.12
7,914,304
Jan 12, 2026
12.70
12.75
12.65
12.65
12.17
6,556,970
Jan 9, 2026
12.70
12.70
12.65
12.70
12.21
2,820,739
Jan 8, 2026
12.70
12.75
12.65
12.65
12.17
4,521,390
Jan 7, 2026
12.75
12.75
12.70
12.70
12.21
4,543,914
Jan 6, 2026
12.85
12.90
12.75
12.75
12.26
4,034,832
Jan 5, 2026
12.70
12.90
12.70
12.85
12.36
15,892,528
Jan 2, 2026
12.70
12.80
12.65
12.70
12.21
3,991,918
Dec 31, 2025
12.80
12.80
12.70
12.70
12.21
4,243,197
Dec 30, 2025
12.75
12.80
12.70
12.75
12.26
4,385,359
Dec 29, 2025
12.80
12.80
12.70
12.75
12.26
4,499,351
Dec 26, 2025
12.75
12.80
12.70
12.75
12.26
2,763,664
Dec 24, 2025
12.75
12.85
12.70
12.75
12.26
5,682,216
Dec 23, 2025
12.85
12.85
12.75
12.75
12.26
3,820,801
Dec 22, 2025
12.80
12.85
12.70
12.85
12.36
7,819,091
Dec 19, 2025
12.65
12.75
12.60
12.75
12.26
12,876,373
Dec 18, 2025
12.65
12.75
12.60
12.70
12.21
6,412,487
Dec 17, 2025
12.55
12.75
12.55
12.65
12.17
8,869,287
Dec 16, 2025
12.50
12.60
12.50
12.60
12.12
4,769,135
Dec 15, 2025
12.55
12.65
12.50
12.55
12.07
8,055,444
Dec 12, 2025
12.60
12.65
12.55
12.55
12.07
4,790,775
Dec 11, 2025
12.50
12.60
12.45
12.60
12.12
6,019,424
Dec 10, 2025
12.55
12.60
12.45
12.45
11.98
4,767,182
Dec 9, 2025
12.55
12.60
12.55
12.60
12.12
3,015,134
Dec 8, 2025
12.55
12.65
12.50
12.60
12.12
8,523,898
Dec 5, 2025
12.45
12.55
12.40
12.55
12.07
5,348,220
Dec 4, 2025
12.50
12.50
12.40
12.45
11.98
3,179,574
Dec 3, 2025
12.50
12.50
12.40
12.45
11.98
3,615,505
Dec 2, 2025
12.35
12.50
12.35
12.50
12.02
4,838,843
Dec 1, 2025
12.40
12.45
12.35
12.35
11.88
4,252,062
Nov 28, 2025
12.50
12.50
12.40
12.45
11.98
2,787,625
Nov 27, 2025
12.45
12.50
12.40
12.50
12.02
4,833,057
Nov 26, 2025
12.40
12.45
12.30
12.40
11.93
3,645,463
Nov 25, 2025
12.45
12.50
12.25
12.30
11.83
8,495,196
Nov 24, 2025
12.40
12.50
12.35
12.45
11.98
13,763,745
Nov 21, 2025
12.35
12.40
12.30
12.35
11.88
6,111,872
Nov 20, 2025
12.35
12.45
12.35
12.40
11.93
2,867,325
Nov 19, 2025
12.30
12.35
12.25
12.30
11.83
5,732,822
Nov 18, 2025
12.50
12.50
12.30
12.30
11.83
10,447,922
Nov 17, 2025
12.55
12.60
12.50
12.55
12.07
4,441,759
Nov 14, 2025
12.50
12.60
12.50
12.55
12.07
5,717,292
Nov 13, 2025
12.60
12.60
12.50
12.55
12.07
2,840,045
Nov 12, 2025
12.55
12.60
12.50
12.55
12.07
5,872,352
Nov 11, 2025
12.60
12.65
12.50
12.50
12.02
4,837,586
Nov 10, 2025
12.60
12.65
12.55
12.60
12.12
3,335,535
Nov 7, 2025
12.55
12.70
12.55
12.60
12.12
4,182,645
Nov 6, 2025
12.60
12.60
12.50
12.60
12.12
4,592,771
Nov 5, 2025
12.60
12.60
12.40
12.50
12.02
5,397,392
Nov 4, 2025
12.50
12.60
12.50
12.60
12.12
4,269,821
Nov 3, 2025
12.50
12.60
12.50
12.50
12.02
2,501,918
