Far Eastern Department Stores, Ltd. (TPE:2903)
Taiwan · Delayed Price · Currency is TWD 23.50
+0.55 (2.40%)
Jun 5, 2026, 1:30 PM CST
TPE:2903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 22.60 | 23.00 | 22.60 | 22.95 | 22.95 | 1.10% | 4,039,253 |
| Jun 3, 2026 | 22.20 | 22.75 | 22.10 | 22.70 | 22.70 | 2.48% | 4,901,717 |
| Jun 2, 2026 | 21.80 | 22.20 | 21.75 | 22.15 | 22.15 | 1.14% | 3,333,189 |
| Jun 1, 2026 | 21.80 | 21.95 | 21.65 | 21.90 | 21.90 | 0.46% | 3,510,763 |
| May 29, 2026 | 21.80 | 21.85 | 21.60 | 21.80 | 21.80 | - | 2,675,875 |
| May 28, 2026 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -0.46% | 2,646,841 |
| May 27, 2026 | 22.15 | 22.15 | 21.90 | 21.90 | 21.90 | -0.90% | 2,753,585 |
| May 26, 2026 | 22.15 | 22.20 | 22.00 | 22.10 | 22.10 | -0.23% | 1,479,120 |
| May 25, 2026 | 22.30 | 22.30 | 22.00 | 22.15 | 22.15 | -0.45% | 2,259,351 |
| May 22, 2026 | 22.15 | 22.30 | 22.10 | 22.25 | 22.25 | - | 1,323,020 |
| May 21, 2026 | 22.30 | 22.30 | 22.10 | 22.25 | 22.25 | 0.45% | 1,520,459 |
| May 20, 2026 | 22.20 | 22.30 | 22.05 | 22.15 | 22.15 | - | 1,605,341 |
| May 19, 2026 | 22.20 | 22.40 | 22.10 | 22.15 | 22.15 | 0.45% | 1,888,720 |
| May 18, 2026 | 22.20 | 22.25 | 22.05 | 22.05 | 22.05 | -0.90% | 1,904,141 |
| May 15, 2026 | 22.40 | 22.50 | 22.20 | 22.25 | 22.25 | -0.45% | 1,701,943 |
| May 14, 2026 | 22.35 | 22.65 | 22.30 | 22.35 | 22.35 | -0.45% | 2,164,931 |
| May 13, 2026 | 22.25 | 22.50 | 22.10 | 22.45 | 22.45 | 1.58% | 2,451,421 |
| May 12, 2026 | 22.25 | 22.25 | 22.00 | 22.10 | 22.10 | -0.67% | 2,024,843 |
| May 11, 2026 | 22.25 | 22.30 | 22.15 | 22.25 | 22.25 | 0.45% | 1,774,837 |
| May 8, 2026 | 22.35 | 22.35 | 22.15 | 22.15 | 22.15 | -0.45% | 2,017,490 |
| May 7, 2026 | 22.40 | 22.40 | 22.25 | 22.25 | 22.25 | -0.67% | 1,847,572 |
| May 6, 2026 | 22.50 | 22.50 | 22.20 | 22.40 | 22.40 | -0.22% | 1,734,218 |
| May 5, 2026 | 22.25 | 22.50 | 22.15 | 22.45 | 22.45 | 0.90% | 1,271,950 |
| May 4, 2026 | 22.25 | 22.30 | 22.05 | 22.25 | 22.25 | 0.23% | 1,189,847 |
| Apr 30, 2026 | 22.35 | 22.45 | 22.15 | 22.20 | 22.20 | -0.67% | 2,126,464 |
| Apr 29, 2026 | 22.35 | 22.40 | 22.15 | 22.35 | 22.35 | 0.45% | 2,283,902 |
| Apr 28, 2026 | 22.25 | 22.40 | 22.20 | 22.25 | 22.25 | 0.23% | 1,226,442 |
| Apr 27, 2026 | 22.20 | 22.25 | 22.00 | 22.20 | 22.20 | - | 2,259,451 |
| Apr 24, 2026 | 22.30 | 22.35 | 22.05 | 22.20 | 22.20 | -0.22% | 1,512,626 |
| Apr 23, 2026 | 22.45 | 22.60 | 22.05 | 22.25 | 22.25 | -1.33% | 3,337,162 |
| Apr 22, 2026 | 22.55 | 22.60 | 22.25 | 22.55 | 22.55 | -0.22% | 3,088,754 |
| Apr 21, 2026 | 22.95 | 22.95 | 22.55 | 22.60 | 22.60 | -0.88% | 3,205,089 |
| Apr 20, 2026 | 23.05 | 23.05 | 22.70 | 22.80 | 22.80 | -1.08% | 2,766,316 |
| Apr 17, 2026 | 23.15 | 23.15 | 22.90 | 23.05 | 23.05 | - | 1,864,118 |
| Apr 16, 2026 | 23.10 | 23.15 | 22.95 | 23.05 | 23.05 | 0.22% | 1,549,971 |
| Apr 15, 2026 | 22.95 | 23.10 | 22.90 | 23.00 | 23.00 | 0.22% | 1,320,155 |
| Apr 14, 2026 | 22.90 | 23.00 | 22.80 | 22.95 | 22.95 | 0.66% | 2,029,856 |
| Apr 13, 2026 | 22.80 | 22.90 | 22.55 | 22.80 | 22.80 | - | 2,941,447 |
| Apr 10, 2026 | 22.80 | 22.95 | 22.70 | 22.80 | 22.80 | -1.51% | 3,198,786 |
| Apr 9, 2026 | 23.20 | 23.20 | 22.95 | 23.15 | 23.15 | - | 1,020,034 |
| Apr 8, 2026 | 23.10 | 23.25 | 22.95 | 23.15 | 23.15 | 0.22% | 1,796,274 |
| Apr 7, 2026 | 23.10 | 23.30 | 22.95 | 23.10 | 23.10 | 0.43% | 1,454,799 |
| Apr 2, 2026 | 22.95 | 23.30 | 22.90 | 23.00 | 23.00 | 0.22% | 1,450,060 |
| Apr 1, 2026 | 22.90 | 23.05 | 22.75 | 22.95 | 22.95 | 1.10% | 932,936 |
| Mar 31, 2026 | 23.00 | 23.00 | 22.65 | 22.70 | 22.70 | -0.44% | 1,080,608 |
| Mar 30, 2026 | 22.65 | 23.00 | 22.65 | 22.80 | 22.80 | -0.65% | 877,008 |
| Mar 27, 2026 | 22.95 | 23.00 | 22.80 | 22.95 | 22.95 | - | 1,170,836 |
| Mar 26, 2026 | 23.00 | 23.00 | 22.80 | 22.95 | 22.95 | 0.44% | 721,746 |
| Mar 25, 2026 | 23.20 | 23.20 | 22.60 | 22.85 | 22.85 | - | 2,226,383 |
| Mar 24, 2026 | 23.25 | 23.25 | 22.65 | 22.85 | 22.85 | -0.65% | 2,090,573 |