Far Eastern Department Stores, Ltd. (TPE:2903)
Taiwan · Delayed Price · Currency is TWD 22.45
+0.15 (0.67%)
Sep 30, 2025, 1:30 PM CST
TPE:2903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.40 | 22.60 | 22.25 | 22.35 | 22.35 | 0.22% | 981,625 |
| 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 |
| 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 |