Far East Bio-Tec Co., Ltd. (TPEX:6886)
Taiwan · Delayed Price · Currency is TWD 44.85
-2.25 (-4.78%)
Aug 29, 2025, 10:00 AM CST
Far East Bio-Tec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 46.45 | 46.45 | 44.85 | 44.85 | - | -4.78% | 3,454 |
| Aug 28, 2025 | 47.10 | 47.10 | 44.85 | 47.10 | 47.10 | 5.02% | 5 |
| Aug 27, 2025 | 44.85 | 47.10 | 44.85 | 44.85 | 44.85 | -4.78% | 4,070 |
| Aug 26, 2025 | 47.10 | 47.10 | 44.85 | 47.10 | 47.10 | - | 3,062 |
| Aug 25, 2025 | 47.15 | 47.15 | 44.85 | 47.10 | 47.10 | 3.40% | 10,052 |
| Aug 22, 2025 | 47.10 | 47.10 | 44.80 | 45.55 | 45.55 | -3.29% | 4,026 |
| Aug 21, 2025 | 47.10 | 47.10 | 44.80 | 47.10 | 47.10 | 3.97% | 2,264 |
| Aug 20, 2025 | 46.80 | 46.80 | 44.85 | 45.30 | 45.30 | -3.62% | 5,104 |
| Aug 19, 2025 | 47.10 | 47.10 | 44.85 | 47.00 | 47.00 | -0.21% | 3,223 |
| Aug 18, 2025 | 44.85 | 47.10 | 44.80 | 47.10 | 47.10 | 5.02% | 5,063 |
| Aug 15, 2025 | 46.50 | 47.10 | 44.85 | 44.85 | 44.85 | -3.65% | 6,024 |
| Aug 14, 2025 | 46.50 | 46.55 | 44.35 | 46.55 | 46.55 | 3.91% | 5,026 |
| Aug 13, 2025 | 44.95 | 46.55 | 44.80 | 44.80 | 44.80 | 0.18% | 12,286 |
| Aug 12, 2025 | 45.24 | 45.24 | 43.05 | 44.72 | 43.77 | -1.26% | 4,708 |
| Aug 11, 2025 | 44.77 | 45.29 | 43.81 | 45.29 | 44.33 | 1.16% | 4,335 |
| Aug 8, 2025 | 44.77 | 44.77 | 44.05 | 44.77 | 43.81 | 2.97% | 104 |
| Aug 7, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 42.56 | 0.12% | 3,149 |
| Aug 6, 2025 | 44.67 | 44.67 | 43.19 | 43.43 | 42.51 | -1.41% | 15,182 |
| Aug 5, 2025 | 44.05 | 44.05 | 42.91 | 44.05 | 43.12 | 1.64% | 2,198 |
| Aug 4, 2025 | 44.10 | 44.10 | 43.34 | 43.34 | 42.42 | -1.07% | 2,210 |
| Aug 1, 2025 | 43.81 | 43.81 | 43.34 | 43.81 | 42.88 | - | 1,351 |
| Jul 31, 2025 | 45.20 | 45.20 | 42.96 | 43.81 | 42.88 | -2.97% | 15,094 |
| Jul 30, 2025 | 44.77 | 45.15 | 43.15 | 45.15 | 44.19 | - | 4,263 |
| Jul 29, 2025 | 44.77 | 45.15 | 44.10 | 45.15 | 44.19 | - | 4,209 |
| Jul 28, 2025 | 43.00 | 45.15 | 42.86 | 45.15 | 44.19 | 5.34% | 16,047 |
| Jul 25, 2025 | 43.62 | 43.62 | 41.53 | 42.86 | 41.95 | -1.74% | 8,609 |
| Jul 24, 2025 | 43.62 | 43.62 | 41.53 | 43.62 | 42.70 | - | 3,192 |
| Jul 23, 2025 | 43.58 | 43.62 | 41.53 | 43.62 | 42.70 | 0.32% | 1,095 |
| Jul 22, 2025 | 43.48 | 43.48 | 41.53 | 43.48 | 42.56 | - | 3,249 |
| Jul 21, 2025 | 43.48 | 43.48 | 41.53 | 43.48 | 42.56 | - | 1,226 |
| Jul 18, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 42.56 | - | 1,113 |
| Jul 17, 2025 | 43.29 | 43.48 | 41.53 | 43.48 | 42.56 | -0.11% | 4,591 |
| Jul 16, 2025 | 42.05 | 43.53 | 41.53 | 43.53 | 42.60 | - | 3,171 |
| Jul 15, 2025 | 41.91 | 43.53 | 41.91 | 43.53 | 42.60 | 3.87% | 4,254 |
| Jul 14, 2025 | 43.53 | 43.53 | 41.53 | 41.91 | 41.02 | -3.72% | 3,327 |
| Jul 11, 2025 | 43.34 | 43.53 | 41.62 | 43.53 | 42.60 | 0.44% | 4,465 |
| Jul 10, 2025 | 43.77 | 43.77 | 41.91 | 43.34 | 42.42 | -1.07% | 4,218 |
| Jul 9, 2025 | 44.39 | 44.39 | 42.67 | 43.81 | 42.88 | 3.59% | 3,355 |
| Jul 8, 2025 | 44.43 | 44.43 | 42.29 | 42.29 | 41.39 | -4.92% | 1,059 |
| Jul 7, 2025 | 44.48 | 44.48 | 43.86 | 44.48 | 43.54 | - | 11 |
| Jul 4, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 43.49 | - | - |
| Jul 3, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 43.54 | - | 20 |
| Jul 2, 2025 | 44.53 | 44.53 | 44.48 | 44.48 | 43.54 | -0.11% | 25 |
| Jul 1, 2025 | 44.53 | 44.53 | 42.91 | 44.53 | 43.58 | 0.23% | 131 |
| Jun 30, 2025 | 42.48 | 44.48 | 42.48 | 44.43 | 43.49 | 4.59% | 3,468 |
| Jun 27, 2025 | 44.48 | 44.48 | 42.48 | 42.48 | 41.58 | -4.50% | 1,072 |
| Jun 26, 2025 | 44.58 | 44.58 | 42.53 | 44.48 | 43.54 | -0.22% | 1,912 |
| Jun 25, 2025 | 44.58 | 44.58 | 42.53 | 44.58 | 43.63 | 0.65% | 194 |
| Jun 24, 2025 | 44.62 | 44.62 | 42.53 | 44.29 | 43.35 | -0.74% | 352 |
| Jun 23, 2025 | 45.24 | 45.24 | 43.05 | 44.62 | 43.68 | -1.37% | 2,139 |