Far Eastern Department Stores, Ltd. (TPE:2903)
Taiwan · Delayed Price · Currency is TWD 20.90
+0.05 (0.24%)
Sep 1, 2025, 10:15 AM CST
TPE:2903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.00 | 21.10 | 20.80 | 20.85 | 20.85 | -0.71% | 1,433,630 |
| 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 |
| Aug 12, 2025 | 21.35 | 21.45 | 21.30 | 21.40 | 21.40 | - | 1,011,126 |
| Aug 11, 2025 | 21.55 | 21.55 | 21.35 | 21.40 | 21.40 | -0.70% | 1,033,152 |
| Aug 8, 2025 | 21.40 | 21.60 | 21.40 | 21.55 | 21.55 | 0.23% | 880,397 |
| Aug 7, 2025 | 21.60 | 21.65 | 21.40 | 21.50 | 21.50 | -0.46% | 771,659 |
| Aug 6, 2025 | 21.50 | 21.65 | 21.45 | 21.60 | 21.60 | 0.47% | 974,392 |
| Aug 5, 2025 | 21.30 | 21.55 | 21.30 | 21.50 | 21.50 | 0.70% | 647,954 |
| Aug 4, 2025 | 21.20 | 21.45 | 21.05 | 21.35 | 21.35 | 0.47% | 1,119,336 |
| Aug 1, 2025 | 21.05 | 21.40 | 20.95 | 21.25 | 21.25 | 0.24% | 1,044,399 |
| Jul 31, 2025 | 21.45 | 21.60 | 21.20 | 21.20 | 21.20 | -1.17% | 1,884,182 |
| Jul 30, 2025 | 21.45 | 21.60 | 21.25 | 21.45 | 21.45 | 0.23% | 1,242,447 |
| Jul 29, 2025 | 21.60 | 21.65 | 21.30 | 21.40 | 21.40 | -0.70% | 1,407,610 |
| Jul 28, 2025 | 21.95 | 21.95 | 21.55 | 21.55 | 21.55 | -0.92% | 1,564,876 |
| Jul 25, 2025 | 21.60 | 21.85 | 21.60 | 21.75 | 21.75 | - | 879,412 |
| Jul 24, 2025 | 21.80 | 21.95 | 21.60 | 21.75 | 21.75 | -1.14% | 1,417,461 |
| Jul 23, 2025 | 21.65 | 22.10 | 21.65 | 22.00 | 22.00 | 2.56% | 3,256,868 |
| Jul 22, 2025 | 21.85 | 21.85 | 21.30 | 21.45 | 21.45 | -1.61% | 1,605,779 |
| Jul 21, 2025 | 21.65 | 21.90 | 21.65 | 21.80 | 21.80 | 0.93% | 1,491,214 |
| Jul 18, 2025 | 21.70 | 21.80 | 21.45 | 21.60 | 21.60 | -0.23% | 1,068,219 |
| Jul 17, 2025 | 21.40 | 21.75 | 21.30 | 21.65 | 21.65 | 1.41% | 2,149,474 |
| Jul 16, 2025 | 21.15 | 21.45 | 21.10 | 21.35 | 21.35 | 0.71% | 1,726,568 |
| Jul 15, 2025 | 21.25 | 21.50 | 21.20 | 21.20 | 21.20 | -0.70% | 1,855,810 |
| Jul 14, 2025 | 21.40 | 21.65 | 21.20 | 21.35 | 21.35 | 0.23% | 2,846,406 |
| Jul 11, 2025 | 21.20 | 21.40 | 21.10 | 21.30 | 21.30 | 0.71% | 1,108,470 |
| Jul 10, 2025 | 21.10 | 21.25 | 21.10 | 21.15 | 21.15 | -0.24% | 805,171 |
| Jul 9, 2025 | 21.35 | 21.35 | 21.10 | 21.20 | 21.20 | -0.47% | 1,252,482 |
| Jul 8, 2025 | 21.85 | 21.85 | 21.30 | 21.30 | 21.30 | -1.84% | 1,414,963 |
| Jul 7, 2025 | 21.90 | 21.95 | 21.60 | 21.70 | 21.70 | -0.46% | 1,144,304 |
| Jul 4, 2025 | 21.90 | 22.05 | 21.75 | 21.80 | 21.80 | -0.23% | 992,615 |
| Jul 3, 2025 | 21.45 | 21.90 | 21.45 | 21.85 | 21.85 | 1.16% | 1,426,689 |
| Jul 2, 2025 | 21.40 | 21.65 | 21.35 | 21.60 | 21.60 | 0.93% | 1,336,055 |
| Jul 1, 2025 | 21.50 | 21.75 | 20.90 | 21.40 | 21.40 | -0.47% | 6,788,550 |
| Jun 30, 2025 | 21.85 | 21.85 | 21.40 | 21.50 | 21.50 | -1.83% | 2,091,056 |
| Jun 27, 2025 | 21.35 | 21.90 | 21.35 | 21.90 | 21.90 | 2.58% | 2,465,619 |
| Jun 26, 2025 | 21.15 | 21.45 | 21.00 | 21.35 | 21.35 | 1.67% | 2,134,172 |
| Jun 25, 2025 | 20.85 | 21.15 | 20.85 | 21.00 | 21.00 | 0.72% | 2,397,051 |
| Jun 24, 2025 | 21.40 | 21.45 | 20.80 | 20.85 | 20.85 | -6.29% | 9,807,523 |
| Jun 23, 2025 | 22.60 | 22.65 | 22.10 | 22.25 | 20.90 | -1.55% | 6,342,139 |