Far East Bio-Tec Co., Ltd. (TPEX:6886)
Taiwan · Delayed Price · Currency is TWD 46.00
+0.50 (1.10%)
Aug 20, 2026, 1:22 PM CST
Far East Bio-Tec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.10% | 265 |
| Aug 19, 2026 | 44.50 | 45.50 | 44.20 | 45.50 | 45.50 | 0.44% | 4,514 |
| Aug 18, 2026 | 46.75 | 46.75 | 44.50 | 45.30 | 45.30 | -3.21% | 14,581 |
| Aug 17, 2026 | 46.80 | 46.80 | 46.00 | 46.80 | 46.80 | - | 52 |
| Aug 14, 2026 | 46.80 | 46.80 | 46.00 | 46.80 | 46.80 | - | 39 |
| Aug 13, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 3 |
| Aug 12, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 3 |
| Aug 11, 2026 | 46.80 | 46.80 | 44.70 | 46.80 | 46.80 | - | 5 |
| Aug 10, 2026 | 46.90 | 46.90 | 44.75 | 46.80 | 46.80 | -0.21% | 1,154 |
| Aug 7, 2026 | 46.90 | 46.90 | 44.75 | 46.90 | 46.90 | - | 1,002 |
| Aug 6, 2026 | 46.90 | 46.90 | 44.70 | 46.90 | 46.90 | - | 10 |
| Aug 5, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 3 |
| Aug 4, 2026 | 44.70 | 46.90 | 44.70 | 46.90 | 46.90 | 4.92% | 1,204 |
| Aug 3, 2026 | 46.90 | 46.90 | 44.70 | 44.70 | 44.70 | -4.69% | 2 |
| Jul 31, 2026 | 44.70 | 46.90 | 44.70 | 46.90 | 46.90 | - | 3 |
| Jul 30, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 1 |
| Jul 29, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 1 |
| Jul 28, 2026 | 45.70 | 46.90 | 45.50 | 46.90 | 46.90 | 1.19% | 3,006 |
| Jul 27, 2026 | 47.80 | 47.80 | 46.35 | 46.35 | 46.35 | -3.03% | 2 |
| Jul 24, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | 1 |
| Jul 23, 2026 | 47.80 | 47.80 | 45.80 | 47.80 | 47.80 | - | 3 |
| Jul 22, 2026 | 45.75 | 47.80 | 45.75 | 47.80 | 47.80 | - | 2 |
| Jul 21, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | 1 |
| Jul 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | 2 |
| Jul 17, 2026 | 45.75 | 47.80 | 45.75 | 47.80 | 47.80 | 1.06% | 4 |
| Jul 16, 2026 | 46.00 | 47.30 | 45.70 | 47.30 | 47.30 | - | 8 |
| Jul 15, 2026 | 47.35 | 47.35 | 45.70 | 47.30 | 47.30 | -1.25% | 3,105 |
| Jul 14, 2026 | 46.00 | 48.00 | 46.00 | 47.90 | 47.90 | -0.21% | 3,325 |
| Jul 13, 2026 | 48.00 | 48.00 | 46.00 | 48.00 | 48.00 | - | 200 |
| Jul 9, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | - | 2 |
| Jul 8, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.35% | 374 |
| Jul 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.56% | 3 |
| Jul 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 2 |
| Jul 3, 2026 | 46.00 | 48.20 | 46.00 | 48.20 | 48.20 | 0.21% | 1,061 |
| Jul 2, 2026 | 48.10 | 48.10 | 46.00 | 48.10 | 48.10 | - | 204 |
| Jul 1, 2026 | 48.10 | 48.10 | 46.00 | 48.10 | 48.10 | 0.21% | 51 |
| Jun 30, 2026 | 47.95 | 48.05 | 46.00 | 48.00 | 48.00 | 0.10% | 6,006 |
| Jun 29, 2026 | 46.00 | 47.95 | 46.00 | 47.95 | 47.95 | 2.46% | 2 |
| Jun 26, 2026 | 47.00 | 47.00 | 46.00 | 46.80 | 46.80 | -0.43% | 4,038 |
| Jun 25, 2026 | 48.50 | 48.50 | 46.10 | 47.00 | 47.00 | 1.95% | 6,103 |
| Jun 24, 2026 | 46.10 | 48.00 | 46.10 | 46.10 | 46.10 | 0.22% | 1,005 |
| Jun 23, 2026 | 46.90 | 46.90 | 45.50 | 46.00 | 46.00 | 0.66% | 2,012 |
| Jun 22, 2026 | 45.85 | 46.95 | 45.65 | 45.70 | 45.70 | -0.65% | 6,370 |
| Jun 18, 2026 | 46.00 | 47.50 | 46.00 | 46.00 | 46.00 | -3.97% | 8,214 |
| Jun 17, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 4.24% | 4 |
| Jun 16, 2026 | 46.00 | 46.00 | 45.95 | 45.95 | 45.95 | -4.07% | 111 |
| Jun 15, 2026 | 46.00 | 47.90 | 46.00 | 47.90 | 47.90 | -0.21% | 5,278 |
| Jun 12, 2026 | 48.00 | 48.00 | 46.00 | 48.00 | 48.00 | - | 4 |
| Jun 11, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | - | 609 |
| Jun 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.35% | 1 |