Far Eastern International Bank Ltd. (TPE:2845)
Taiwan · Delayed Price · Currency is TWD 12.45
+0.05 (0.40%)
Sep 30, 2025, 2:38 PM CST
TPE:2845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.45 | 12.50 | 12.35 | 12.45 | 12.45 | 0.40% | 3,562,548 |
| Sep 26, 2025 | 12.45 | 12.45 | 12.30 | 12.40 | 12.40 | -0.40% | 6,470,679 |
| Sep 25, 2025 | 12.40 | 12.45 | 12.35 | 12.45 | 12.45 | 0.40% | 4,230,383 |
| Sep 24, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 8,590,522 |
| Sep 23, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 9,065,920 |
| Sep 22, 2025 | 12.25 | 12.35 | 12.25 | 12.30 | 12.30 | - | 4,456,014 |
| Sep 19, 2025 | 12.25 | 12.30 | 12.15 | 12.30 | 12.30 | 0.41% | 9,356,137 |
| Sep 18, 2025 | 12.30 | 12.30 | 12.20 | 12.25 | 12.25 | - | 8,933,869 |
| Sep 17, 2025 | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | -0.81% | 7,580,608 |
| Sep 16, 2025 | 12.40 | 12.40 | 12.30 | 12.35 | 12.35 | -0.40% | 8,979,029 |
| Sep 15, 2025 | 12.40 | 12.50 | 12.35 | 12.40 | 12.40 | - | 8,042,360 |
| Sep 12, 2025 | 12.30 | 12.45 | 12.25 | 12.40 | 12.40 | 0.81% | 10,473,079 |
| Sep 11, 2025 | 12.40 | 12.45 | 12.30 | 12.30 | 12.30 | -0.81% | 7,423,919 |
| Sep 10, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | 7,676,720 |
| Sep 9, 2025 | 12.45 | 12.50 | 12.35 | 12.40 | 12.40 | -0.40% | 10,510,326 |
| Sep 8, 2025 | 12.50 | 12.55 | 12.45 | 12.45 | 12.45 | -0.40% | 4,070,285 |
| Sep 5, 2025 | 12.55 | 12.60 | 12.50 | 12.50 | 12.50 | -0.40% | 7,709,913 |
| Sep 4, 2025 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | 0.40% | 8,557,453 |
| Sep 3, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 7,187,863 |
| Sep 2, 2025 | 12.65 | 12.70 | 12.55 | 12.60 | 12.60 | -1.33% | 18,132,517 |
| Sep 1, 2025 | 12.68 | 12.77 | 12.63 | 12.77 | 12.30 | 0.71% | 18,318,043 |
| Aug 29, 2025 | 12.77 | 12.82 | 12.68 | 12.68 | 12.21 | -0.70% | 20,163,135 |
| Aug 28, 2025 | 12.86 | 12.86 | 12.77 | 12.77 | 12.30 | -0.70% | 11,609,534 |
| Aug 27, 2025 | 12.86 | 12.96 | 12.82 | 12.86 | 12.39 | -0.39% | 14,391,714 |
| Aug 26, 2025 | 12.96 | 13.00 | 12.82 | 12.91 | 12.44 | -0.69% | 14,402,449 |
| Aug 25, 2025 | 13.15 | 13.15 | 12.91 | 13.00 | 12.53 | -0.76% | 12,336,574 |
| Aug 22, 2025 | 13.15 | 13.15 | 13.05 | 13.10 | 12.62 | -0.38% | 8,211,816 |
| Aug 21, 2025 | 13.15 | 13.19 | 13.10 | 13.15 | 12.66 | 0.38% | 6,460,272 |
| Aug 20, 2025 | 13.10 | 13.15 | 13.00 | 13.10 | 12.62 | -0.38% | 8,973,663 |
| Aug 19, 2025 | 13.19 | 13.19 | 13.05 | 13.15 | 12.66 | -0.30% | 8,521,509 |
| Aug 18, 2025 | 13.10 | 13.19 | 13.05 | 13.19 | 12.71 | 1.46% | 10,513,118 |
| Aug 15, 2025 | 13.19 | 13.19 | 13.00 | 13.00 | 12.53 | -0.76% | 7,978,423 |
| Aug 14, 2025 | 13.05 | 13.24 | 13.05 | 13.10 | 12.62 | 0.38% | 13,309,910 |
| Aug 13, 2025 | 13.05 | 13.05 | 12.96 | 13.05 | 12.57 | 0.38% | 4,837,813 |
| Aug 12, 2025 | 12.96 | 13.05 | 12.96 | 13.00 | 12.53 | - | 4,097,313 |
| Aug 11, 2025 | 13.00 | 13.05 | 12.91 | 13.00 | 12.53 | - | 4,230,858 |
| Aug 8, 2025 | 12.96 | 13.05 | 12.96 | 13.00 | 12.53 | - | 3,388,859 |
| Aug 7, 2025 | 13.00 | 13.05 | 12.91 | 13.00 | 12.53 | - | 5,716,740 |
| Aug 6, 2025 | 12.91 | 13.15 | 12.91 | 13.00 | 12.53 | 0.70% | 12,911,847 |
| Aug 5, 2025 | 12.77 | 12.96 | 12.77 | 12.91 | 12.44 | 0.70% | 5,583,460 |
| Aug 4, 2025 | 12.63 | 12.86 | 12.63 | 12.82 | 12.35 | 1.10% | 6,031,638 |
| Aug 1, 2025 | 12.63 | 12.77 | 12.58 | 12.68 | 12.21 | 0.40% | 4,998,681 |
| Jul 31, 2025 | 12.58 | 12.82 | 12.58 | 12.63 | 12.16 | - | 9,896,892 |
| Jul 30, 2025 | 12.58 | 12.72 | 12.58 | 12.63 | 12.16 | 0.40% | 3,298,703 |
| Jul 29, 2025 | 12.72 | 12.77 | 12.58 | 12.58 | 12.12 | -1.10% | 5,771,854 |
| Jul 28, 2025 | 12.72 | 12.82 | 12.63 | 12.72 | 12.26 | - | 9,450,802 |
| Jul 25, 2025 | 12.72 | 12.82 | 12.68 | 12.72 | 12.26 | -0.39% | 7,476,732 |
| Jul 24, 2025 | 12.82 | 12.96 | 12.68 | 12.77 | 12.30 | -0.39% | 11,933,545 |
| Jul 23, 2025 | 12.68 | 12.91 | 12.63 | 12.82 | 12.35 | 1.91% | 16,546,304 |
| Jul 22, 2025 | 12.58 | 12.72 | 12.58 | 12.58 | 12.12 | - | 8,788,383 |