Far Eastern Department Stores, Ltd. (TPE:2903)
Taiwan · Delayed Price · Currency is TWD 21.95
-0.10 (-0.45%)
Feb 2, 2026, 1:35 PM CST
TPE:2903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.25 | 22.25 | 22.00 | 22.05 | 22.05 | -0.68% | 1,733,083 |
| Jan 29, 2026 | 22.10 | 22.20 | 22.05 | 22.20 | 22.20 | 0.23% | 1,800,316 |
| Jan 28, 2026 | 22.15 | 22.20 | 22.05 | 22.15 | 22.15 | 0.23% | 1,626,027 |
| Jan 27, 2026 | 22.10 | 22.40 | 22.05 | 22.10 | 22.10 | - | 3,607,154 |
| Jan 26, 2026 | 22.05 | 22.15 | 21.90 | 22.10 | 22.10 | 0.68% | 1,780,251 |
| Jan 23, 2026 | 22.00 | 22.00 | 21.85 | 21.95 | 21.95 | - | 2,457,376 |
| Jan 22, 2026 | 21.90 | 22.15 | 21.85 | 21.95 | 21.95 | 0.23% | 2,611,770 |
| Jan 21, 2026 | 22.00 | 22.00 | 21.85 | 21.90 | 21.90 | -0.23% | 2,641,136 |
| Jan 20, 2026 | 22.05 | 22.15 | 21.95 | 21.95 | 21.95 | - | 2,212,395 |
| Jan 19, 2026 | 22.00 | 22.25 | 21.95 | 21.95 | 21.95 | -0.23% | 2,656,734 |
| Jan 16, 2026 | 22.15 | 22.15 | 22.00 | 22.00 | 22.00 | -0.45% | 2,026,209 |
| Jan 15, 2026 | 22.10 | 22.10 | 21.95 | 22.10 | 22.10 | 0.45% | 1,392,289 |
| Jan 14, 2026 | 21.90 | 22.15 | 21.90 | 22.00 | 22.00 | 0.92% | 2,386,702 |
| Jan 13, 2026 | 22.20 | 22.25 | 21.70 | 21.80 | 21.80 | -2.68% | 5,918,111 |
| Jan 12, 2026 | 22.60 | 22.60 | 22.30 | 22.40 | 22.40 | - | 1,774,618 |
| Jan 9, 2026 | 22.30 | 22.45 | 22.15 | 22.40 | 22.40 | 0.67% | 2,498,351 |
| Jan 8, 2026 | 22.10 | 22.35 | 22.10 | 22.25 | 22.25 | 0.68% | 2,483,887 |
| Jan 7, 2026 | 21.85 | 22.15 | 21.80 | 22.10 | 22.10 | 1.61% | 2,789,782 |
| Jan 6, 2026 | 21.70 | 21.90 | 21.70 | 21.75 | 21.75 | 0.23% | 1,866,528 |
| Jan 5, 2026 | 21.75 | 21.95 | 21.65 | 21.70 | 21.70 | -0.23% | 3,157,819 |
| Jan 2, 2026 | 22.00 | 22.00 | 21.75 | 21.75 | 21.75 | -1.14% | 3,205,050 |
| Dec 31, 2025 | 21.95 | 22.00 | 21.80 | 22.00 | 22.00 | 0.23% | 3,194,817 |
| Dec 30, 2025 | 22.10 | 22.10 | 21.85 | 21.95 | 21.95 | -0.68% | 2,588,244 |
| Dec 29, 2025 | 22.25 | 22.35 | 22.00 | 22.10 | 22.10 | -0.67% | 4,074,443 |
| Dec 26, 2025 | 22.30 | 22.35 | 22.10 | 22.25 | 22.25 | 0.45% | 6,041,189 |
| Dec 24, 2025 | 22.35 | 22.45 | 22.10 | 22.15 | 22.15 | -0.67% | 7,909,648 |
| Dec 23, 2025 | 22.40 | 22.60 | 22.15 | 22.30 | 22.30 | - | 6,711,511 |
| Dec 22, 2025 | 22.50 | 22.55 | 22.15 | 22.30 | 22.30 | -0.22% | 8,395,064 |
| Dec 19, 2025 | 22.35 | 22.70 | 22.30 | 22.35 | 22.35 | 0.45% | 7,874,139 |
| Dec 18, 2025 | 22.45 | 22.70 | 22.25 | 22.25 | 22.25 | -0.22% | 8,625,304 |
| Dec 17, 2025 | 22.75 | 22.75 | 22.25 | 22.30 | 22.30 | -1.11% | 8,031,822 |
| Dec 16, 2025 | 23.05 | 23.15 | 22.55 | 22.55 | 22.55 | -3.01% | 7,066,695 |
| Dec 15, 2025 | 22.80 | 23.30 | 22.60 | 23.25 | 23.25 | 1.53% | 3,809,907 |
| Dec 12, 2025 | 23.20 | 23.30 | 22.85 | 22.90 | 22.90 | -0.43% | 2,422,718 |
| Dec 11, 2025 | 22.95 | 23.15 | 22.80 | 23.00 | 23.00 | -0.65% | 3,274,997 |
| Dec 10, 2025 | 23.30 | 23.40 | 23.00 | 23.15 | 23.15 | -1.07% | 2,703,077 |
| Dec 9, 2025 | 23.70 | 23.75 | 23.35 | 23.40 | 23.40 | -1.06% | 2,645,530 |
| Dec 8, 2025 | 23.60 | 23.80 | 23.55 | 23.65 | 23.65 | - | 1,177,009 |
| Dec 5, 2025 | 23.90 | 24.00 | 23.55 | 23.65 | 23.65 | -1.25% | 3,241,261 |
| Dec 4, 2025 | 24.20 | 24.30 | 23.75 | 23.95 | 23.95 | -1.44% | 2,758,590 |
| Dec 3, 2025 | 24.25 | 24.40 | 24.15 | 24.30 | 24.30 | 0.41% | 3,074,265 |
| Dec 2, 2025 | 24.20 | 24.25 | 24.05 | 24.20 | 24.20 | 0.41% | 2,261,649 |
| Dec 1, 2025 | 24.00 | 24.30 | 24.00 | 24.10 | 24.10 | - | 1,531,739 |
| Nov 28, 2025 | 24.15 | 24.15 | 23.70 | 24.10 | 24.10 | -0.21% | 3,005,997 |
| Nov 27, 2025 | 24.35 | 24.40 | 23.90 | 24.15 | 24.15 | -1.02% | 2,553,275 |
| Nov 26, 2025 | 23.95 | 24.45 | 23.75 | 24.40 | 24.40 | 2.09% | 6,474,090 |
| Nov 25, 2025 | 23.85 | 24.00 | 23.70 | 23.90 | 23.90 | 0.21% | 3,886,370 |
| Nov 24, 2025 | 24.10 | 24.15 | 23.65 | 23.85 | 23.85 | -0.21% | 4,770,744 |
| Nov 21, 2025 | 24.00 | 24.15 | 23.65 | 23.90 | 23.90 | -1.04% | 5,311,057 |
| Nov 20, 2025 | 23.40 | 24.20 | 23.40 | 24.15 | 24.15 | 3.87% | 10,723,320 |