Far Eastern Department Stores, Ltd. (TPE:2903)
Taiwan · Delayed Price · Currency is TWD 22.35
+0.20 (0.90%)
Oct 23, 2025, 2:38 PM CST
TPE:2903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 22.20 | 22.40 | 22.10 | 22.20 | 22.20 | 0.23% | 1,756,970 |
| Oct 22, 2025 | 21.90 | 22.15 | 21.90 | 22.15 | 22.15 | 0.23% | 2,143,755 |
| Oct 21, 2025 | 22.00 | 22.15 | 21.95 | 22.10 | 22.10 | -0.23% | 1,817,945 |
| Oct 20, 2025 | 22.00 | 22.15 | 21.85 | 22.15 | 22.15 | 0.91% | 1,917,357 |
| Oct 17, 2025 | 21.45 | 22.05 | 21.45 | 21.95 | 21.95 | 2.33% | 2,134,955 |
| Oct 16, 2025 | 21.40 | 21.60 | 21.35 | 21.45 | 21.45 | 0.70% | 1,472,672 |
| Oct 15, 2025 | 21.80 | 21.95 | 21.30 | 21.30 | 21.30 | -2.29% | 4,046,193 |
| Oct 14, 2025 | 22.20 | 22.35 | 21.75 | 21.80 | 21.80 | -2.02% | 3,014,058 |
| Oct 13, 2025 | 22.20 | 22.35 | 21.85 | 22.25 | 22.25 | 0.23% | 1,858,025 |
| Oct 9, 2025 | 22.10 | 22.40 | 22.10 | 22.20 | 22.20 | 0.45% | 1,843,916 |
| Oct 8, 2025 | 22.05 | 22.15 | 22.00 | 22.10 | 22.10 | -0.45% | 1,563,230 |
| Oct 7, 2025 | 22.25 | 22.30 | 22.05 | 22.20 | 22.20 | -0.22% | 1,909,955 |
| Oct 3, 2025 | 22.25 | 22.30 | 22.00 | 22.25 | 22.25 | - | 1,730,362 |
| Oct 2, 2025 | 22.30 | 22.40 | 22.15 | 22.25 | 22.25 | -0.89% | 1,820,350 |
| Oct 1, 2025 | 22.45 | 22.60 | 22.30 | 22.45 | 22.45 | - | 1,335,336 |
| Sep 30, 2025 | 22.40 | 22.60 | 22.25 | 22.45 | 22.45 | 0.67% | 1,479,518 |
| Sep 29, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Sep 26, 2025 | 22.50 | 22.50 | 22.15 | 22.30 | 22.30 | -0.89% | 1,860,210 |
| Sep 25, 2025 | 22.35 | 22.60 | 22.25 | 22.50 | 22.50 | 1.35% | 2,465,232 |
| Sep 24, 2025 | 22.15 | 22.40 | 22.15 | 22.20 | 22.20 | -0.22% | 999,787 |
| Sep 23, 2025 | 22.20 | 22.30 | 22.10 | 22.25 | 22.25 | - | 1,158,055 |
| Sep 22, 2025 | 22.05 | 22.35 | 21.95 | 22.25 | 22.25 | 0.91% | 1,498,613 |
| Sep 19, 2025 | 22.20 | 22.20 | 21.85 | 22.05 | 22.05 | -0.23% | 2,019,377 |
| Sep 18, 2025 | 22.20 | 22.35 | 22.05 | 22.10 | 22.10 | -0.23% | 1,912,421 |
| Sep 17, 2025 | 22.35 | 22.50 | 22.15 | 22.15 | 22.15 | -0.45% | 3,227,697 |
| Sep 16, 2025 | 22.15 | 22.25 | 22.00 | 22.25 | 22.25 | 0.91% | 3,016,415 |
| Sep 15, 2025 | 22.00 | 22.10 | 21.90 | 22.05 | 22.05 | 0.68% | 2,589,837 |
| Sep 12, 2025 | 21.60 | 22.10 | 21.55 | 21.90 | 21.90 | 1.62% | 4,205,714 |
| Sep 11, 2025 | 21.20 | 21.55 | 21.15 | 21.55 | 21.55 | 1.89% | 3,314,073 |
| Sep 10, 2025 | 21.05 | 21.25 | 21.05 | 21.15 | 21.15 | - | 1,427,168 |
| Sep 9, 2025 | 21.30 | 21.30 | 21.05 | 21.15 | 21.15 | - | 980,011 |
| Sep 8, 2025 | 21.25 | 21.30 | 21.10 | 21.15 | 21.15 | -0.47% | 1,712,070 |
| Sep 5, 2025 | 21.45 | 21.45 | 21.20 | 21.25 | 21.25 | -0.23% | 929,917 |
| Sep 4, 2025 | 20.95 | 21.35 | 20.95 | 21.30 | 21.30 | 2.16% | 2,385,726 |
| Sep 3, 2025 | 20.90 | 20.95 | 20.75 | 20.85 | 20.85 | 0.24% | 888,600 |
| Sep 2, 2025 | 20.85 | 20.95 | 20.75 | 20.80 | 20.80 | - | 1,254,511 |
| Sep 1, 2025 | 20.90 | 21.10 | 20.80 | 20.80 | 20.80 | -0.24% | 1,655,205 |
| Aug 29, 2025 | 21.00 | 21.10 | 20.80 | 20.85 | 20.85 | -0.71% | 1,510,508 |
| Aug 28, 2025 | 21.05 | 21.15 | 20.95 | 21.00 | 21.00 | -0.24% | 1,662,755 |
| Aug 27, 2025 | 21.00 | 21.15 | 21.00 | 21.05 | 21.05 | -0.47% | 638,498 |
| Aug 26, 2025 | 20.95 | 21.15 | 20.85 | 21.15 | 21.15 | 0.48% | 988,828 |
| Aug 25, 2025 | 21.10 | 21.20 | 21.00 | 21.05 | 21.05 | 0.24% | 859,818 |
| Aug 22, 2025 | 21.00 | 21.10 | 20.95 | 21.00 | 21.00 | -0.24% | 571,075 |
| Aug 21, 2025 | 20.85 | 21.15 | 20.85 | 21.05 | 21.05 | 0.96% | 816,366 |
| Aug 20, 2025 | 21.00 | 21.00 | 20.80 | 20.85 | 20.85 | -0.71% | 1,847,476 |
| Aug 19, 2025 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | -0.47% | 1,060,536 |
| Aug 18, 2025 | 21.15 | 21.40 | 21.00 | 21.10 | 21.10 | - | 2,022,925 |
| Aug 15, 2025 | 21.20 | 21.25 | 20.90 | 21.10 | 21.10 | -0.24% | 1,792,002 |
| Aug 14, 2025 | 21.00 | 21.30 | 20.95 | 21.15 | 21.15 | 1.20% | 1,386,765 |
| Aug 13, 2025 | 21.45 | 21.45 | 20.80 | 20.90 | 20.90 | -2.34% | 4,850,209 |