Far Eastern International Bank Ltd. (TPE:2845)
Taiwan · Delayed Price · Currency is TWD 12.60
-0.05 (-0.40%)
Dec 3, 2025, 1:35 PM CST
TPE:2845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 12.65 | 12.65 | 12.55 | 12.60 | - | -0.40% | 3,177,809 |
| Dec 2, 2025 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | 1.20% | 4,805,186 |
| Dec 1, 2025 | 12.55 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 4,236,723 |
| Nov 28, 2025 | 12.65 | 12.65 | 12.55 | 12.60 | 12.60 | -0.40% | 2,777,816 |
| Nov 27, 2025 | 12.60 | 12.65 | 12.55 | 12.65 | 12.65 | 0.80% | 4,798,503 |
| Nov 26, 2025 | 12.55 | 12.60 | 12.45 | 12.55 | 12.55 | 0.80% | 3,625,456 |
| Nov 25, 2025 | 12.60 | 12.65 | 12.40 | 12.45 | 12.45 | -1.19% | 8,449,281 |
| Nov 24, 2025 | 12.55 | 12.65 | 12.50 | 12.60 | 12.60 | 0.80% | 13,627,171 |
| Nov 21, 2025 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | -0.40% | 6,060,870 |
| Nov 20, 2025 | 12.50 | 12.60 | 12.50 | 12.55 | 12.55 | 0.80% | 2,851,502 |
| Nov 19, 2025 | 12.45 | 12.50 | 12.40 | 12.45 | 12.45 | - | 5,701,096 |
| Nov 18, 2025 | 12.65 | 12.65 | 12.45 | 12.45 | 12.45 | -1.97% | 10,385,060 |
| Nov 17, 2025 | 12.70 | 12.75 | 12.65 | 12.70 | 12.70 | - | 4,425,162 |
| Nov 14, 2025 | 12.65 | 12.75 | 12.65 | 12.70 | 12.70 | - | 5,684,423 |
| Nov 13, 2025 | 12.75 | 12.75 | 12.65 | 12.70 | 12.70 | - | 2,837,044 |
| Nov 12, 2025 | 12.70 | 12.75 | 12.65 | 12.70 | 12.70 | 0.40% | 5,842,728 |
| Nov 11, 2025 | 12.75 | 12.80 | 12.65 | 12.65 | 12.65 | -0.78% | 4,821,587 |
| Nov 10, 2025 | 12.75 | 12.80 | 12.70 | 12.75 | 12.75 | - | 3,326,281 |
| Nov 7, 2025 | 12.70 | 12.85 | 12.70 | 12.75 | 12.75 | - | 4,168,805 |
| Nov 6, 2025 | 12.75 | 12.75 | 12.65 | 12.75 | 12.75 | 0.79% | 4,565,060 |
| Nov 5, 2025 | 12.75 | 12.75 | 12.55 | 12.65 | 12.65 | -0.78% | 5,374,365 |
| Nov 4, 2025 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | 0.79% | 4,249,986 |
| Nov 3, 2025 | 12.65 | 12.75 | 12.65 | 12.65 | 12.65 | - | 2,507,329 |
| Oct 31, 2025 | 12.75 | 12.75 | 12.65 | 12.65 | 12.65 | -0.78% | 3,974,181 |
| Oct 30, 2025 | 12.75 | 12.75 | 12.65 | 12.75 | 12.75 | - | 4,483,028 |
| Oct 29, 2025 | 12.85 | 12.90 | 12.75 | 12.75 | 12.75 | -0.39% | 5,070,283 |
| Oct 28, 2025 | 12.90 | 12.95 | 12.80 | 12.80 | 12.80 | -0.78% | 5,853,246 |
| Oct 27, 2025 | 12.90 | 12.95 | 12.75 | 12.90 | 12.90 | - | 13,132,890 |
| Oct 23, 2025 | 12.85 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 10,954,870 |
| Oct 22, 2025 | 12.70 | 12.85 | 12.65 | 12.80 | 12.80 | 0.79% | 9,343,809 |
| Oct 21, 2025 | 12.80 | 12.80 | 12.65 | 12.70 | 12.70 | -0.39% | 7,237,619 |
| Oct 20, 2025 | 12.75 | 12.85 | 12.65 | 12.75 | 12.75 | - | 8,898,202 |
| Oct 17, 2025 | 12.70 | 12.80 | 12.65 | 12.75 | 12.75 | 0.39% | 11,912,140 |
| Oct 16, 2025 | 12.50 | 12.75 | 12.50 | 12.70 | 12.70 | 2.01% | 15,455,820 |
| Oct 15, 2025 | 12.40 | 12.50 | 12.40 | 12.45 | 12.45 | 0.81% | 11,018,160 |
| Oct 14, 2025 | 12.30 | 12.45 | 12.30 | 12.35 | 12.35 | 0.41% | 14,678,410 |
| Oct 13, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | -0.40% | 11,842,110 |
| Oct 9, 2025 | 12.30 | 12.40 | 12.25 | 12.35 | 12.35 | 0.82% | 14,480,180 |
| Oct 8, 2025 | 12.25 | 12.30 | 12.20 | 12.25 | 12.25 | - | 7,972,318 |
| Oct 7, 2025 | 12.20 | 12.25 | 12.15 | 12.25 | 12.25 | 0.41% | 18,842,140 |
| Oct 3, 2025 | 12.35 | 12.35 | 12.20 | 12.20 | 12.20 | -1.61% | 36,605,550 |
| Oct 2, 2025 | 12.40 | 12.45 | 12.35 | 12.40 | 12.40 | - | 6,852,355 |
| Oct 1, 2025 | 12.40 | 12.45 | 12.30 | 12.40 | 12.40 | -0.40% | 6,354,276 |
| Sep 30, 2025 | 12.45 | 12.50 | 12.35 | 12.45 | 12.45 | 0.40% | 5,161,533 |
| 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 |