Far Eastern Department Stores, Ltd. (TPE:2903)
Taiwan · Delayed Price · Currency is TWD 22.10
-0.25 (-1.12%)
Aug 28, 2026, 1:30 PM CST
TPE:2903 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 22.30 | 22.30 | 22.10 | 22.10 | 22.10 | -1.12% | 1,261,534 |
| Aug 27, 2026 | 22.60 | 22.60 | 22.35 | 22.35 | 22.35 | -1.11% | 1,601,667 |
| Aug 26, 2026 | 22.70 | 22.70 | 22.40 | 22.60 | 22.60 | -0.22% | 1,487,155 |
| Aug 25, 2026 | 22.80 | 22.95 | 22.60 | 22.65 | 22.65 | -0.66% | 1,924,446 |
| Aug 24, 2026 | 22.80 | 23.05 | 22.55 | 22.80 | 22.80 | - | 1,699,905 |
| Aug 21, 2026 | 22.80 | 22.95 | 22.65 | 22.80 | 22.80 | 0.22% | 2,983,685 |
| Aug 20, 2026 | 22.25 | 22.75 | 22.25 | 22.75 | 22.75 | 2.25% | 5,296,418 |
| Aug 19, 2026 | 21.75 | 22.40 | 21.60 | 22.25 | 22.25 | 2.30% | 5,775,342 |
| Aug 18, 2026 | 21.60 | 21.80 | 21.55 | 21.75 | 21.75 | 0.69% | 2,066,853 |
| Aug 17, 2026 | 21.65 | 21.85 | 21.60 | 21.60 | 21.60 | -0.23% | 1,748,066 |
| Aug 14, 2026 | 21.75 | 21.80 | 21.55 | 21.65 | 21.65 | -0.46% | 2,541,796 |
| Aug 13, 2026 | 21.90 | 21.90 | 21.55 | 21.75 | 21.75 | -1.14% | 7,170,572 |
| Aug 12, 2026 | 22.05 | 22.10 | 21.90 | 22.00 | 22.00 | 0.46% | 1,295,634 |
| Aug 11, 2026 | 22.05 | 22.10 | 21.90 | 21.90 | 21.90 | -0.68% | 634,664 |
| Aug 10, 2026 | 22.05 | 22.10 | 21.90 | 22.05 | 22.05 | 0.23% | 584,791 |
| Aug 7, 2026 | 21.85 | 22.05 | 21.85 | 22.00 | 22.00 | 0.69% | 1,280,406 |
| Aug 6, 2026 | 21.90 | 22.00 | 21.85 | 21.85 | 21.85 | -0.68% | 1,096,857 |
| Aug 5, 2026 | 22.10 | 22.15 | 21.90 | 22.00 | 22.00 | -0.45% | 1,342,687 |
| Aug 4, 2026 | 22.10 | 22.20 | 21.95 | 22.10 | 22.10 | -1.12% | 2,217,825 |
| Aug 3, 2026 | 22.15 | 22.35 | 22.10 | 22.35 | 22.35 | 0.90% | 1,740,343 |
| Jul 31, 2026 | 22.50 | 22.70 | 22.15 | 22.15 | 22.15 | -1.77% | 2,718,655 |
| Jul 30, 2026 | 22.45 | 22.60 | 22.25 | 22.55 | 22.55 | 0.89% | 2,751,524 |
| Jul 29, 2026 | 22.40 | 22.60 | 22.05 | 22.35 | 22.35 | 0.22% | 4,189,722 |
| Jul 28, 2026 | 22.40 | 22.40 | 22.15 | 22.30 | 22.30 | - | 2,067,513 |
| Jul 27, 2026 | 22.25 | 22.45 | 22.20 | 22.30 | 22.30 | 0.22% | 2,660,767 |
| Jul 24, 2026 | 21.95 | 22.25 | 21.95 | 22.25 | 22.25 | 1.14% | 1,875,908 |
| Jul 23, 2026 | 22.20 | 22.20 | 21.70 | 22.00 | 22.00 | -0.45% | 2,791,520 |
| Jul 22, 2026 | 22.35 | 22.65 | 22.10 | 22.10 | 22.10 | -2.21% | 2,134,904 |
| Jul 21, 2026 | 22.20 | 22.60 | 22.15 | 22.60 | 22.60 | 1.80% | 3,507,510 |
| Jul 20, 2026 | 22.55 | 22.60 | 21.90 | 22.20 | 22.20 | -0.67% | 2,044,448 |
| Jul 17, 2026 | 22.35 | 22.60 | 22.20 | 22.35 | 22.35 | -0.22% | 2,034,389 |
| Jul 16, 2026 | 22.35 | 22.65 | 22.30 | 22.40 | 22.40 | 0.45% | 1,661,063 |
| Jul 15, 2026 | 21.85 | 22.35 | 21.80 | 22.30 | 22.30 | 2.06% | 2,001,897 |
| Jul 14, 2026 | 22.00 | 22.00 | 21.55 | 21.85 | 21.85 | -0.68% | 2,080,764 |
| Jul 13, 2026 | 22.15 | 22.25 | 21.90 | 22.00 | 22.00 | -1.12% | 1,590,107 |
| Jul 9, 2026 | 22.15 | 22.35 | 22.05 | 22.25 | 22.25 | 0.68% | 1,064,888 |
| Jul 8, 2026 | 22.30 | 22.45 | 22.05 | 22.10 | 22.10 | -1.34% | 1,190,594 |
| Jul 7, 2026 | 22.50 | 22.65 | 22.30 | 22.40 | 22.40 | -0.67% | 1,109,489 |
| Jul 6, 2026 | 22.05 | 22.55 | 22.00 | 22.55 | 22.55 | 2.27% | 2,281,979 |
| Jul 3, 2026 | 22.05 | 22.55 | 22.00 | 22.05 | 22.05 | - | 3,374,729 |
| Jul 2, 2026 | 21.75 | 22.05 | 21.60 | 22.05 | 22.05 | 1.15% | 2,686,508 |
| Jul 1, 2026 | 22.10 | 22.15 | 21.55 | 21.80 | 21.80 | 0.23% | 7,111,841 |
| Jun 30, 2026 | 23.45 | 23.45 | 22.90 | 23.00 | 21.75 | -1.92% | 7,778,604 |
| Jun 29, 2026 | 23.35 | 23.45 | 22.95 | 23.45 | 22.18 | 1.30% | 6,292,892 |
| Jun 26, 2026 | 23.30 | 23.60 | 23.05 | 23.15 | 21.89 | -1.07% | 5,064,306 |
| Jun 25, 2026 | 23.30 | 23.80 | 23.30 | 23.40 | 22.13 | 0.43% | 3,801,390 |
| Jun 24, 2026 | 23.35 | 23.45 | 23.15 | 23.30 | 22.03 | 0.22% | 1,581,535 |
| Jun 23, 2026 | 23.40 | 23.45 | 23.20 | 23.25 | 21.99 | -0.21% | 2,148,806 |
| Jun 22, 2026 | 24.10 | 24.10 | 23.30 | 23.30 | 22.03 | -2.71% | 3,630,662 |
| Jun 18, 2026 | 24.00 | 24.50 | 23.95 | 23.95 | 22.65 | -0.83% | 3,560,807 |