Far Eastern Department Stores, Ltd. (TPE:2903)
Taiwan · Delayed Price · Currency is TWD 21.25
+0.05 (0.24%)
Aug 1, 2025, 1:30 PM CST
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.05 | 21.25 | 20.95 | 21.25 | - | 0.24% | 319,762 |
| Jul 31, 2025 | 21.45 | 21.60 | 21.20 | 21.20 | 21.20 | -1.17% | 1,881,701 |
| 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 |
| Jun 20, 2025 | 23.05 | 23.15 | 22.60 | 22.60 | 21.23 | -1.53% | 17,596,870 |
| Jun 19, 2025 | 23.20 | 23.25 | 22.95 | 22.95 | 21.56 | -1.29% | 3,060,365 |
| Jun 18, 2025 | 23.45 | 23.45 | 23.25 | 23.25 | 21.84 | -0.43% | 2,128,373 |
| Jun 17, 2025 | 23.25 | 23.40 | 23.25 | 23.35 | 21.93 | 0.43% | 1,079,258 |
| Jun 16, 2025 | 23.55 | 23.55 | 23.20 | 23.25 | 21.84 | -1.27% | 1,898,218 |
| Jun 13, 2025 | 23.35 | 23.65 | 23.30 | 23.55 | 22.12 | 0.21% | 2,803,540 |
| Jun 12, 2025 | 23.35 | 23.55 | 23.30 | 23.50 | 22.07 | 0.86% | 1,752,829 |
| Jun 11, 2025 | 23.30 | 23.55 | 23.20 | 23.30 | 21.89 | - | 2,386,347 |
| Jun 10, 2025 | 23.00 | 23.40 | 23.00 | 23.30 | 21.89 | 1.53% | 1,980,549 |
| Jun 9, 2025 | 23.15 | 23.15 | 22.90 | 22.95 | 21.56 | -0.22% | 1,798,729 |
| Jun 6, 2025 | 22.85 | 23.05 | 22.85 | 23.00 | 21.60 | 0.66% | 1,331,259 |
| Jun 5, 2025 | 22.80 | 23.10 | 22.80 | 22.85 | 21.46 | 0.22% | 2,101,694 |
| Jun 4, 2025 | 22.70 | 23.10 | 22.70 | 22.80 | 21.42 | 0.44% | 2,365,401 |
| Jun 3, 2025 | 22.85 | 22.85 | 22.60 | 22.70 | 21.32 | - | 1,566,350 |
| Jun 2, 2025 | 23.25 | 23.25 | 22.65 | 22.70 | 21.32 | -2.58% | 3,326,364 |
| May 29, 2025 | 23.25 | 23.35 | 23.10 | 23.30 | 21.89 | 0.65% | 1,770,664 |
| May 28, 2025 | 23.45 | 23.50 | 23.10 | 23.15 | 21.75 | -0.22% | 1,786,152 |
| May 27, 2025 | 23.25 | 23.40 | 23.15 | 23.20 | 21.79 | -0.22% | 1,582,768 |
| May 26, 2025 | 23.35 | 23.35 | 23.15 | 23.25 | 21.84 | -0.43% | 1,282,009 |
| May 23, 2025 | 23.20 | 23.45 | 23.15 | 23.35 | 21.93 | 0.65% | 810,950 |