Far Eastern Department Stores, Ltd. (TPE:2903)
Taiwan · Delayed Price · Currency is TWD 22.15
+0.10 (0.45%)
Sep 18, 2026, 1:10 PM CST
TPE:2903 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.10 | 22.10 | 22.05 | 22.05 | - | - | 178,021 |
| Sep 17, 2026 | 21.85 | 22.15 | 21.85 | 22.05 | 22.05 | 1.15% | 699,536 |
| Sep 16, 2026 | 21.85 | 21.90 | 21.75 | 21.80 | 21.80 | -0.23% | 1,238,522 |
| Sep 15, 2026 | 22.10 | 22.15 | 21.85 | 21.85 | 21.85 | -0.91% | 1,529,035 |
| Sep 14, 2026 | 22.20 | 22.30 | 22.00 | 22.05 | 22.05 | -1.12% | 1,171,124 |
| Sep 11, 2026 | 22.30 | 22.45 | 22.25 | 22.30 | 22.30 | -0.89% | 920,658 |
| Sep 10, 2026 | 22.30 | 22.60 | 22.30 | 22.50 | 22.50 | 0.45% | 1,455,705 |
| Sep 9, 2026 | 22.30 | 22.50 | 22.30 | 22.40 | 22.40 | -0.22% | 699,118 |
| Sep 8, 2026 | 22.25 | 22.55 | 22.20 | 22.45 | 22.45 | 0.90% | 1,039,929 |
| Sep 7, 2026 | 22.60 | 22.60 | 22.15 | 22.25 | 22.25 | -0.22% | 1,062,429 |
| Sep 4, 2026 | 22.30 | 22.45 | 22.20 | 22.30 | 22.30 | - | 676,033 |
| Sep 3, 2026 | 22.30 | 22.55 | 22.20 | 22.30 | 22.30 | -0.22% | 1,668,663 |
| Sep 2, 2026 | 22.10 | 22.65 | 22.10 | 22.35 | 22.35 | 0.68% | 889,116 |
| Sep 1, 2026 | 22.20 | 22.40 | 22.10 | 22.20 | 22.20 | -0.67% | 2,003,833 |
| Aug 31, 2026 | 22.40 | 22.55 | 22.20 | 22.35 | 22.35 | 1.13% | 2,230,087 |
| 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 |