Far East Bio-Tec Co., Ltd. (TPEX:6886)
Taiwan · Delayed Price · Currency is TWD 46.00
0.00 (0.00%)
May 29, 2026, 11:26 AM CST
Far East Bio-Tec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 46.00 | 47.95 | 46.00 | 47.95 | 47.95 | 4.24% | 1,017 |
| May 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.65% | 1,114 |
| May 27, 2026 | 46.50 | 48.50 | 45.60 | 46.30 | 46.30 | -4.93% | 13,933 |
| May 26, 2026 | 46.55 | 48.70 | 46.50 | 48.70 | 48.70 | -0.10% | 1,007 |
| May 25, 2026 | 46.50 | 48.75 | 46.50 | 48.75 | 48.75 | 0.72% | 118 |
| May 22, 2026 | 48.40 | 48.40 | 46.40 | 48.40 | 48.40 | - | 205 |
| May 21, 2026 | 48.40 | 48.40 | 46.40 | 48.40 | 48.40 | 4.31% | 20 |
| May 20, 2026 | 48.00 | 48.00 | 46.40 | 46.40 | 46.40 | -3.33% | 105 |
| May 19, 2026 | 48.00 | 48.00 | 46.40 | 48.00 | 48.00 | - | 5 |
| May 18, 2026 | 46.35 | 48.00 | 46.35 | 48.00 | 48.00 | 3.45% | 3 |
| May 15, 2026 | 46.00 | 48.00 | 46.00 | 46.40 | 46.40 | -2.32% | 2,005 |
| May 14, 2026 | 47.95 | 47.95 | 45.60 | 47.50 | 47.50 | -0.94% | 10,054 |
| May 13, 2026 | 48.90 | 48.90 | 46.05 | 47.95 | 47.95 | -1.94% | 9,727 |
| May 12, 2026 | 47.00 | 49.00 | 46.90 | 48.90 | 48.90 | -0.41% | 7,799 |
| May 11, 2026 | 49.15 | 49.15 | 47.00 | 49.10 | 49.10 | - | 197 |
| May 8, 2026 | 49.15 | 49.15 | 47.00 | 49.10 | 49.10 | -0.10% | 3,017 |
| May 7, 2026 | 48.90 | 49.15 | 47.00 | 49.15 | 49.15 | 0.51% | 5,309 |
| May 6, 2026 | 48.80 | 48.90 | 46.50 | 48.90 | 48.90 | 0.20% | 14,474 |
| May 5, 2026 | 49.30 | 49.30 | 47.00 | 48.80 | 48.80 | -1.01% | 8,181 |
| May 4, 2026 | 47.25 | 49.30 | 47.20 | 49.30 | 49.30 | 4.34% | 4,006 |
| Apr 30, 2026 | 50.00 | 50.00 | 47.25 | 47.25 | 47.25 | -5.50% | 3,446 |
| Apr 29, 2026 | 50.40 | 50.40 | 48.00 | 50.00 | 50.00 | -0.79% | 5,972 |
| Apr 28, 2026 | 48.05 | 50.40 | 48.05 | 50.40 | 50.40 | 4.89% | 2,025 |
| Apr 27, 2026 | 48.00 | 49.90 | 48.00 | 48.05 | 48.05 | -3.71% | 371 |
| Apr 24, 2026 | 47.50 | 49.90 | 47.50 | 49.90 | 49.90 | 0.30% | 9,605 |
| Apr 23, 2026 | 49.75 | 49.75 | 47.45 | 49.75 | 49.75 | 0.91% | 4,016 |
| Apr 22, 2026 | 49.45 | 49.60 | 47.30 | 49.30 | 49.30 | 0.31% | 6,275 |
| Apr 21, 2026 | 49.40 | 49.40 | 47.10 | 49.15 | 49.15 | -0.51% | 7,476 |
| Apr 20, 2026 | 49.00 | 49.40 | 47.10 | 49.40 | 49.40 | 1.75% | 5,175 |
| Apr 17, 2026 | 47.00 | 48.55 | 47.00 | 48.55 | 48.55 | 3.30% | 10,324 |
| Apr 16, 2026 | 48.00 | 48.40 | 46.20 | 47.00 | 47.00 | -2.08% | 2,147 |
| Apr 15, 2026 | 48.00 | 48.00 | 46.00 | 48.00 | 48.00 | - | 14 |
| Apr 14, 2026 | 49.50 | 49.50 | 47.05 | 48.00 | 48.00 | -3.03% | 12,392 |
| Apr 13, 2026 | 49.50 | 49.50 | 47.15 | 49.50 | 49.50 | - | 280 |
| Apr 10, 2026 | 49.50 | 49.50 | 47.15 | 49.50 | 49.50 | 5.10% | 3,016 |
| Apr 9, 2026 | 48.45 | 49.45 | 47.10 | 47.10 | 47.10 | -4.75% | 20 |
| Apr 8, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.10% | 10 |
| Apr 7, 2026 | 49.90 | 49.90 | 47.55 | 49.50 | 49.50 | -1.00% | 3,014 |
| Apr 2, 2026 | 49.95 | 50.00 | 49.95 | 50.00 | 50.00 | 0.10% | 8 |
| Apr 1, 2026 | 49.95 | 49.95 | 47.70 | 49.95 | 49.95 | - | 13 |
| Mar 31, 2026 | 48.80 | 49.95 | 47.70 | 49.95 | 49.95 | 1.94% | 4,018 |
| Mar 30, 2026 | 49.95 | 49.95 | 47.70 | 49.00 | 49.00 | -1.90% | 10,349 |
| Mar 27, 2026 | 47.60 | 49.95 | 47.60 | 49.95 | 49.95 | 0.71% | 2,012 |
| Mar 26, 2026 | 49.60 | 49.60 | 47.55 | 49.60 | 49.60 | - | 1,017 |
| Mar 25, 2026 | 49.45 | 49.60 | 47.55 | 49.60 | 49.60 | 0.30% | 40 |
| Mar 24, 2026 | 49.45 | 49.45 | 49.35 | 49.45 | 49.45 | - | 1,023 |
| Mar 23, 2026 | 49.45 | 49.45 | 47.55 | 49.45 | 49.45 | - | 4,271 |
| Mar 20, 2026 | 50.00 | 50.00 | 47.70 | 49.45 | 49.45 | 3.67% | 4,451 |
| Mar 19, 2026 | 50.10 | 50.20 | 47.70 | 47.70 | 47.70 | -4.60% | 3,250 |
| Mar 18, 2026 | 50.10 | 50.10 | 48.15 | 50.00 | 50.00 | - | 3,058 |