Far Eastern Department Stores, Ltd. (TPE:2903)
Taiwan · Delayed Price · Currency is TWD 24.30
+0.10 (0.41%)
At close: Dec 3, 2025
TPE:2903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 24.25 | 24.40 | 24.15 | 24.25 | 24.25 | 0.21% | 2,921,281 |
| 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 |
| Nov 19, 2025 | 23.00 | 23.30 | 22.90 | 23.25 | 23.25 | 1.09% | 4,898,342 |
| Nov 18, 2025 | 23.25 | 23.35 | 22.75 | 23.00 | 23.00 | -1.71% | 6,226,153 |
| Nov 17, 2025 | 23.00 | 23.45 | 22.90 | 23.40 | 23.40 | 2.86% | 8,264,527 |
| Nov 14, 2025 | 22.50 | 23.10 | 22.35 | 22.75 | 22.75 | 0.89% | 7,245,370 |
| Nov 13, 2025 | 22.50 | 22.95 | 22.50 | 22.55 | 22.55 | 2.73% | 7,098,526 |
| Nov 12, 2025 | 22.05 | 22.15 | 21.90 | 21.95 | 21.95 | - | 2,980,490 |
| Nov 11, 2025 | 22.10 | 22.10 | 21.80 | 21.95 | 21.95 | - | 1,977,107 |
| Nov 10, 2025 | 22.15 | 22.20 | 21.80 | 21.95 | 21.95 | -0.45% | 1,561,741 |
| Nov 7, 2025 | 21.90 | 22.35 | 21.80 | 22.05 | 22.05 | 0.92% | 3,552,014 |
| Nov 6, 2025 | 21.55 | 21.90 | 21.55 | 21.85 | 21.85 | 2.58% | 1,589,760 |
| Nov 5, 2025 | 21.45 | 21.45 | 21.15 | 21.30 | 21.30 | -0.70% | 1,453,978 |
| Nov 4, 2025 | 21.65 | 21.90 | 21.45 | 21.45 | 21.45 | -0.92% | 1,812,267 |
| Nov 3, 2025 | 21.65 | 21.85 | 21.65 | 21.65 | 21.65 | - | 2,325,460 |
| Oct 31, 2025 | 21.90 | 21.90 | 21.55 | 21.65 | 21.65 | -0.92% | 1,188,577 |
| Oct 30, 2025 | 22.00 | 22.00 | 21.75 | 21.85 | 21.85 | -0.68% | 1,271,099 |
| Oct 29, 2025 | 22.05 | 22.20 | 21.80 | 22.00 | 22.00 | -0.23% | 1,866,805 |
| Oct 28, 2025 | 22.45 | 22.45 | 22.05 | 22.05 | 22.05 | -1.34% | 1,293,257 |
| Oct 27, 2025 | 22.40 | 22.50 | 22.25 | 22.35 | 22.35 | - | 2,244,271 |
| Oct 23, 2025 | 22.20 | 22.40 | 22.10 | 22.35 | 22.35 | 0.90% | 2,756,465 |
| 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 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 |