Far Eastern Department Stores, Ltd. (TPE:2903)
Taiwan · Delayed Price · Currency is TWD 22.25
-0.10 (-0.45%)
May 15, 2026, 1:30 PM CST
TPE:2903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 22.40 | 22.50 | 22.20 | 22.25 | 22.25 | -0.45% | 1,698,664 |
| 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 |
| Mar 23, 2026 | 22.90 | 23.05 | 22.80 | 23.00 | 23.00 | -1.08% | 1,611,549 |
| Mar 20, 2026 | 23.15 | 23.30 | 23.15 | 23.25 | 23.25 | - | 1,494,368 |
| Mar 19, 2026 | 23.35 | 23.55 | 23.15 | 23.25 | 23.25 | -0.85% | 2,828,983 |
| Mar 18, 2026 | 23.50 | 23.65 | 23.35 | 23.45 | 23.45 | - | 1,932,359 |
| Mar 17, 2026 | 23.15 | 23.55 | 23.15 | 23.45 | 23.45 | 1.08% | 2,039,080 |
| Mar 16, 2026 | 23.25 | 23.35 | 23.05 | 23.20 | 23.20 | -0.22% | 1,147,182 |
| Mar 13, 2026 | 22.90 | 23.35 | 22.90 | 23.25 | 23.25 | 0.43% | 2,550,677 |
| Mar 12, 2026 | 22.90 | 23.20 | 22.90 | 23.15 | 23.15 | 0.22% | 2,026,981 |
| Mar 11, 2026 | 22.90 | 23.25 | 22.65 | 23.10 | 23.10 | 0.22% | 3,263,331 |
| Mar 10, 2026 | 22.65 | 23.10 | 22.65 | 23.05 | 23.05 | 2.67% | 2,671,873 |
| Mar 9, 2026 | 22.30 | 22.70 | 22.05 | 22.45 | 22.45 | -0.66% | 3,247,215 |
| Mar 6, 2026 | 22.40 | 22.75 | 22.30 | 22.60 | 22.60 | 1.35% | 1,645,340 |
| Mar 5, 2026 | 22.50 | 22.55 | 22.30 | 22.30 | 22.30 | 0.45% | 2,710,024 |
| Mar 4, 2026 | 22.50 | 22.50 | 22.00 | 22.20 | 22.20 | -1.77% | 4,590,246 |