Far Eastern International Bank Ltd.

2845.TW · TAI

Market open13.40-0.150000 (-1.11%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	13.40	13.40	13.40	13.40	13.40	610.68K
July 17, 2026	13.45	13.45	13.35	13.35	13.35	32.00K
July 17, 2026	13.35	13.45	13.35	13.35	13.35	33.50K
July 17, 2026	13.40	13.40	13.35	13.35	13.35	18.97K
July 17, 2026	13.35	13.45	13.35	13.35	13.35	49.00K
July 17, 2026	13.40	13.45	13.35	13.45	13.45	15.00K
July 17, 2026	13.35	13.40	13.35	13.35	13.35	68.06K
July 17, 2026	13.35	13.40	13.35	13.35	13.35	32.00K
July 17, 2026	13.30	13.40	13.30	13.35	13.35	455.50K
July 17, 2026	13.40	13.40	13.30	13.30	13.30	120.00K
July 17, 2026	13.30	13.40	13.30	13.30	13.30	120.00K
July 17, 2026	13.30	13.30	13.30	13.30	13.30	27.00K
July 17, 2026	13.30	13.40	13.30	13.30	13.30	13.19K
July 17, 2026	13.30	13.40	13.30	13.30	13.30	118.07K
July 17, 2026	13.35	13.35	13.30	13.35	13.35	77.53K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	128.20K
July 17, 2026	13.35	13.40	13.35	13.40	13.40	74.00K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	6.00K
July 17, 2026	13.35	13.40	13.35	13.35	13.35	118.15K
July 17, 2026	13.35	13.40	13.35	13.40	13.40	39.92K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	10.53K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	28.00K
July 17, 2026	13.35	13.40	13.30	13.35	13.35	30.00K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	40.10K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	8.00K
July 17, 2026	13.40	13.40	13.35	13.35	13.35	15.00K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	38.00K
July 17, 2026	13.35	13.40	13.35	13.35	13.35	42.00K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	5.00K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	17.00K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	1.20K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	14.00K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	8.00K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	1.62K
July 17, 2026	13.35	13.40	13.35	13.40	13.40	44.00K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	23.15K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	5.00K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	140.44K
July 17, 2026	13.35	13.40	13.35	13.40	13.40	57.00K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	4.00K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	20.00K
July 17, 2026	13.35	13.40	13.35	13.40	13.40	95.88K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	29.42K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	16.02K
July 17, 2026	13.40	13.40	13.35	13.35	13.35	2.00K
July 17, 2026	13.40	13.40	13.35	13.40	13.40	31.28K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	32.32K
July 17, 2026	13.35	13.35	13.35	13.35	13.35	12.00K
July 17, 2026	13.40	13.40	13.40	13.40	13.40	33.05K
July 17, 2026	13.40	13.40	13.40	13.40	13.40	21.00K
July 17, 2026	13.40	13.40	13.40	13.40	13.40	2.00K
July 17, 2026	13.40	13.40	13.40	13.40	13.40	6.07K
July 17, 2026	13.40	13.45	13.40	13.45	13.45	12.00K
July 17, 2026	13.40	13.45	13.40	13.40	13.40	93.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	1.46K
July 17, 2026	13.40	13.40	13.40	13.40	13.40	3.50K
July 17, 2026	13.40	13.40	13.40	13.40	13.40	10.00K
July 17, 2026	13.40	13.40	13.40	13.40	13.40	6.00K
July 17, 2026	13.40	13.45	13.40	13.40	13.40	8.50K
July 17, 2026	13.40	13.40	13.40	13.40	13.40	3.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	1.39K
July 17, 2026	13.45	13.45	13.40	13.45	13.45	16.00K
July 17, 2026	13.40	13.40	13.40	13.40	13.40	3.00K
July 17, 2026	13.40	13.40	13.40	13.40	13.40	30.05K
July 17, 2026	13.40	13.40	13.40	13.40	13.40	1.87K
July 17, 2026	13.40	13.40	13.40	13.40	13.40	1.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	50.40K
July 17, 2026	13.40	13.45	13.40	13.45	13.45	5.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	34.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	1.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	12.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	3.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	30.07K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	65.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	33.10K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	16.52K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	130.00K
July 17, 2026	13.45	13.50	13.45	13.45	13.45	42.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	3.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	41.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	1.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	14.00K
July 17, 2026	13.45	13.50	13.45	13.50	13.50	13.52K
July 17, 2026	13.45	13.50	13.45	13.50	13.50	4.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	1.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	8.22K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	3.00K
July 17, 2026	13.55	13.55	13.50	13.50	13.50	2.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	1.24K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	132.03K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	6.00K
July 17, 2026	13.50	13.55	13.50	13.50	13.50	12.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	3.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	35.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	16.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	8.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	30.00K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	52.00K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	6.50K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	2.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	11.00K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	30.00K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	57.00K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	1.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	1.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	3.00
July 17, 2026	13.55	13.55	13.50	13.55	13.55	22.00K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	3.00K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	9.00K
July 17, 2026	13.55	13.55	13.50	13.50	13.50	19.03K
July 17, 2026	13.55	13.55	13.50	13.55	13.55	68.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	3.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	30.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	1.32K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	5.00K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	116.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	61.26K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	10.00K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	6.38K
July 17, 2026	13.45	13.50	13.45	13.50	13.50	11.21K
July 17, 2026	13.50	13.50	13.45	13.45	13.45	68.00K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	16.38K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	10.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	3.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	6.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	10.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	1.00K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	6.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	73.08K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	12.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	2.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	21.84K
July 17, 2026	13.50	13.55	13.50	13.50	13.50	91.11K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	7.33K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	12.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	12.00K
July 17, 2026	13.50	13.55	13.45	13.50	13.50	132.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	14.06K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	4.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	23.03K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	4.85K
July 17, 2026	13.50	13.55	13.50	13.50	13.50	132.20K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	44.00K
July 17, 2026	13.55	13.55	13.50	13.50	13.50	5.00K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	10.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	12.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	2.03K
July 17, 2026	13.55	13.55	13.50	13.55	13.55	41.00K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	3.00K
July 17, 2026	13.55	13.55	13.50	13.50	13.50	7.23K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	9.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	9.39K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	2.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	1.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	5.00K
July 17, 2026	13.50	13.55	13.50	13.50	13.50	8.23K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	2.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	2.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	2.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	5.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	10.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	7.90K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	4.02K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	3.10K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	1.05K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	24.03K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	6.33K
July 17, 2026	13.50	13.60	13.50	13.60	13.60	157.00K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	53.20K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	11.15K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	84.01K
July 17, 2026	13.55	13.55	13.50	13.50	13.50	4.21K
July 17, 2026	13.55	13.60	13.50	13.55	13.55	81.12K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	44.00K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	29.20K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	10.00K
July 17, 2026	13.55	13.60	13.55	13.55	13.55	13.10K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	3.02K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	1.19K
July 17, 2026	13.55	13.60	13.55	13.60	13.60	22.00K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	45.20K
July 17, 2026	13.55	13.55	13.50	13.50	13.50	8.10K
July 17, 2026	13.60	13.60	13.50	13.55	13.55	23.00K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	16.00K
July 17, 2026	13.55	13.55	13.50	13.50	13.50	7.00K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	94.76K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	159.00K
July 17, 2026	13.55	13.60	13.55	13.60	13.60	131.77K
July 17, 2026	13.60	13.60	13.60	13.60	13.60	18.00K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	3.02K
July 17, 2026	13.55	13.60	13.55	13.60	13.60	19.10K
July 17, 2026	13.55	13.60	13.55	13.55	13.55	843.00K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	2.51K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	131.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	26.60K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	10.50K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	33.78K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	7.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	12.00K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	31.05K
July 17, 2026	13.55	13.55	13.50	13.50	13.50	18.19K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	7.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	6.00K
July 17, 2026	13.50	13.55	13.45	13.50	13.50	11.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	21.00K
July 17, 2026	13.50	13.55	13.50	13.50	13.50	212.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	533.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	12.91K
July 17, 2026	13.55	13.55	13.50	13.50	13.50	16.00K
July 17, 2026	13.55	13.55	13.55	13.55	13.55	20.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	11.30K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	3.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	14.00K
July 17, 2026	13.50	13.55	13.50	13.50	13.50	81.55K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	7.00K
July 17, 2026	13.55	13.55	13.50	13.55	13.55	22.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	20.03K
July 17, 2026	13.50	13.55	13.50	13.50	13.50	23.00K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	20.68K
July 17, 2026	13.55	13.55	13.50	13.50	13.50	25.15K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	26.13K
July 17, 2026	13.55	13.55	13.50	13.55	13.55	55.00K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	61.00K
July 17, 2026	13.50	13.55	13.50	13.55	13.55	2.00K
July 17, 2026	13.50	13.55	13.50	13.50	13.50	50.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	55.00K
July 17, 2026	13.50	13.50	13.45	13.50	13.50	79.00K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	69.51K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	41.98K
July 17, 2026	13.45	13.50	13.45	13.50	13.50	39.48K
July 17, 2026	13.45	13.50	13.45	13.45	13.45	13.38K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	1.00K
July 17, 2026	13.45	13.50	13.45	13.50	13.50	21.77K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	8.19K
July 17, 2026	13.50	13.50	13.50	13.50	13.50	32.00K
July 17, 2026	13.40	13.40	13.40	13.40	13.40	23.00K
July 17, 2026	13.45	13.50	13.45	13.50	13.50	16.98K
July 17, 2026	13.45	13.45	13.40	13.45	13.45	109.85K
July 17, 2026	13.45	13.45	13.40	13.45	13.45	33.45K
July 17, 2026	13.40	13.45	13.40	13.45	13.45	37.51K
July 17, 2026	13.40	13.40	13.40	13.40	13.40	4.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	17.00K
July 17, 2026	13.45	13.45	13.40	13.45	13.45	21.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	10.00K
July 17, 2026	13.45	13.45	13.40	13.45	13.45	14.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	1.00K
July 17, 2026	13.40	13.45	13.40	13.45	13.45	54.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	12.00K
July 17, 2026	13.45	13.45	13.45	13.45	13.45	33.00K