Far Eastern International Bank Ltd. (TPE:2845)
Taiwan
· Delayed Price · Currency is TWD 12.70
+0.10 (0.79%)
At close: Dec 5, 2025
TPE:2845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.60 | 12.70 | 12.55 | 12.70 | 12.70 | 0.79% | 5,310,931 |
| Dec 4, 2025 | 12.65 | 12.65 | 12.55 | 12.60 | 12.60 | - | 3,159,354 |
| Dec 3, 2025 | 12.65 | 12.65 | 12.55 | 12.60 | 12.60 | -0.40% | 3,592,687 |
| Dec 2, 2025 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | 1.20% | 4,805,186 |
| Dec 1, 2025 | 12.55 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 4,236,723 |
| Nov 28, 2025 | 12.65 | 12.65 | 12.55 | 12.60 | 12.60 | -0.40% | 2,777,816 |
| Nov 27, 2025 | 12.60 | 12.65 | 12.55 | 12.65 | 12.65 | 0.80% | 4,798,503 |
| Nov 26, 2025 | 12.55 | 12.60 | 12.45 | 12.55 | 12.55 | 0.80% | 3,625,456 |
| Nov 25, 2025 | 12.60 | 12.65 | 12.40 | 12.45 | 12.45 | -1.19% | 8,449,281 |
| Nov 24, 2025 | 12.55 | 12.65 | 12.50 | 12.60 | 12.60 | 0.80% | 13,627,171 |
| Nov 21, 2025 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | -0.40% | 6,060,870 |
| Nov 20, 2025 | 12.50 | 12.60 | 12.50 | 12.55 | 12.55 | 0.80% | 2,851,502 |
| Nov 19, 2025 | 12.45 | 12.50 | 12.40 | 12.45 | 12.45 | - | 5,701,096 |
| Nov 18, 2025 | 12.65 | 12.65 | 12.45 | 12.45 | 12.45 | -1.97% | 10,385,060 |
| Nov 17, 2025 | 12.70 | 12.75 | 12.65 | 12.70 | 12.70 | - | 4,425,162 |
| Nov 14, 2025 | 12.65 | 12.75 | 12.65 | 12.70 | 12.70 | - | 5,684,423 |
| Nov 13, 2025 | 12.75 | 12.75 | 12.65 | 12.70 | 12.70 | - | 2,837,044 |
| Nov 12, 2025 | 12.70 | 12.75 | 12.65 | 12.70 | 12.70 | 0.40% | 5,842,728 |
| Nov 11, 2025 | 12.75 | 12.80 | 12.65 | 12.65 | 12.65 | -0.78% | 4,821,587 |
| Nov 10, 2025 | 12.75 | 12.80 | 12.70 | 12.75 | 12.75 | - | 3,326,281 |
| Nov 7, 2025 | 12.70 | 12.85 | 12.70 | 12.75 | 12.75 | - | 4,168,805 |
| Nov 6, 2025 | 12.75 | 12.75 | 12.65 | 12.75 | 12.75 | 0.79% | 4,565,060 |
| Nov 5, 2025 | 12.75 | 12.75 | 12.55 | 12.65 | 12.65 | -0.78% | 5,374,365 |
| Nov 4, 2025 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | 0.79% | 4,249,986 |
| Nov 3, 2025 | 12.65 | 12.75 | 12.65 | 12.65 | 12.65 | - | 2,507,329 |
| Oct 31, 2025 | 12.75 | 12.75 | 12.65 | 12.65 | 12.65 | -0.78% | 3,974,181 |
| Oct 30, 2025 | 12.75 | 12.75 | 12.65 | 12.75 | 12.75 | - | 4,483,028 |
| Oct 29, 2025 | 12.85 | 12.90 | 12.75 | 12.75 | 12.75 | -0.39% | 5,070,283 |
| Oct 28, 2025 | 12.90 | 12.95 | 12.80 | 12.80 | 12.80 | -0.78% | 5,853,246 |
| Oct 27, 2025 | 12.90 | 12.95 | 12.75 | 12.90 | 12.90 | - | 13,132,890 |
| Oct 23, 2025 | 12.85 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 10,954,870 |
| Oct 22, 2025 | 12.70 | 12.85 | 12.65 | 12.80 | 12.80 | 0.79% | 9,343,809 |
| Oct 21, 2025 | 12.80 | 12.80 | 12.65 | 12.70 | 12.70 | -0.39% | 7,237,619 |
| Oct 20, 2025 | 12.75 | 12.85 | 12.65 | 12.75 | 12.75 | - | 8,898,202 |
| Oct 17, 2025 | 12.70 | 12.80 | 12.65 | 12.75 | 12.75 | 0.39% | 11,912,140 |
| Oct 16, 2025 | 12.50 | 12.75 | 12.50 | 12.70 | 12.70 | 2.01% | 15,455,820 |
| Oct 15, 2025 | 12.40 | 12.50 | 12.40 | 12.45 | 12.45 | 0.81% | 11,018,160 |
| Oct 14, 2025 | 12.30 | 12.45 | 12.30 | 12.35 | 12.35 | 0.41% | 14,678,410 |
| Oct 13, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | -0.40% | 11,842,110 |
| Oct 9, 2025 | 12.30 | 12.40 | 12.25 | 12.35 | 12.35 | 0.82% | 14,480,180 |
| Oct 8, 2025 | 12.25 | 12.30 | 12.20 | 12.25 | 12.25 | - | 7,972,318 |
| Oct 7, 2025 | 12.20 | 12.25 | 12.15 | 12.25 | 12.25 | 0.41% | 18,842,140 |
| Oct 3, 2025 | 12.35 | 12.35 | 12.20 | 12.20 | 12.20 | -1.61% | 36,605,550 |
| Oct 2, 2025 | 12.40 | 12.45 | 12.35 | 12.40 | 12.40 | - | 6,852,355 |
| Oct 1, 2025 | 12.40 | 12.45 | 12.30 | 12.40 | 12.40 | -0.40% | 6,354,276 |
| Sep 30, 2025 | 12.45 | 12.50 | 12.35 | 12.45 | 12.45 | 0.40% | 5,161,533 |
| Sep 26, 2025 | 12.45 | 12.45 | 12.30 | 12.40 | 12.40 | -0.40% | 6,470,679 |
| Sep 25, 2025 | 12.40 | 12.45 | 12.35 | 12.45 | 12.45 | 0.40% | 4,230,383 |
| Sep 24, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 8,590,522 |
| Sep 23, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 9,065,920 |
| Sep 22, 2025 | 12.25 | 12.35 | 12.25 | 12.30 | 12.30 | - | 4,456,014 |
| Sep 19, 2025 | 12.25 | 12.30 | 12.15 | 12.30 | 12.30 | 0.41% | 9,356,137 |
| Sep 18, 2025 | 12.30 | 12.30 | 12.20 | 12.25 | 12.25 | - | 8,933,869 |
| Sep 17, 2025 | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | -0.81% | 7,580,608 |
| Sep 16, 2025 | 12.40 | 12.40 | 12.30 | 12.35 | 12.35 | -0.40% | 8,979,029 |
| Sep 15, 2025 | 12.40 | 12.50 | 12.35 | 12.40 | 12.40 | - | 8,042,360 |
| Sep 12, 2025 | 12.30 | 12.45 | 12.25 | 12.40 | 12.40 | 0.81% | 10,473,070 |
| Sep 11, 2025 | 12.40 | 12.45 | 12.30 | 12.30 | 12.30 | -0.81% | 7,423,919 |
| Sep 10, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | 7,676,720 |
| Sep 9, 2025 | 12.45 | 12.50 | 12.35 | 12.40 | 12.40 | -0.40% | 10,510,320 |
| Sep 8, 2025 | 12.50 | 12.55 | 12.45 | 12.45 | 12.45 | -0.40% | 4,070,285 |
| Sep 5, 2025 | 12.55 | 12.60 | 12.50 | 12.50 | 12.50 | -0.40% | 7,709,913 |
| Sep 4, 2025 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | 0.40% | 8,557,453 |
| Sep 3, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 7,187,863 |
| Sep 2, 2025 | 12.65 | 12.70 | 12.55 | 12.60 | 12.60 | -5.03% | 18,132,510 |
| Sep 1, 2025 | 13.17 | 13.27 | 13.12 | 13.27 | 12.58 | 0.74% | 17,630,235 |
| Aug 29, 2025 | 13.27 | 13.32 | 13.17 | 13.17 | 12.49 | -0.73% | 19,406,048 |
| Aug 28, 2025 | 13.37 | 13.37 | 13.27 | 13.27 | 12.58 | -0.73% | 11,173,617 |
| Aug 27, 2025 | 13.37 | 13.46 | 13.32 | 13.37 | 12.68 | -0.37% | 13,851,337 |
| Aug 26, 2025 | 13.46 | 13.51 | 13.32 | 13.42 | 12.72 | -0.72% | 13,861,669 |
| Aug 25, 2025 | 13.66 | 13.66 | 13.42 | 13.51 | 12.81 | -0.72% | 11,873,354 |
| Aug 22, 2025 | 13.66 | 13.66 | 13.56 | 13.61 | 12.91 | -0.36% | 7,903,480 |
| Aug 21, 2025 | 13.66 | 13.71 | 13.61 | 13.66 | 12.95 | 0.36% | 6,217,703 |
| Aug 20, 2025 | 13.61 | 13.66 | 13.51 | 13.61 | 12.91 | -0.36% | 8,636,722 |
| Aug 19, 2025 | 13.71 | 13.71 | 13.56 | 13.66 | 12.95 | -0.35% | 8,201,545 |
| Aug 18, 2025 | 13.61 | 13.71 | 13.56 | 13.71 | 13.00 | 1.44% | 10,118,374 |
| Aug 15, 2025 | 13.71 | 13.71 | 13.51 | 13.51 | 12.81 | -0.72% | 7,678,851 |
| Aug 14, 2025 | 13.56 | 13.76 | 13.56 | 13.61 | 12.91 | 0.36% | 12,810,152 |
| Aug 13, 2025 | 13.56 | 13.56 | 13.46 | 13.56 | 12.86 | 0.36% | 4,656,163 |
| Aug 12, 2025 | 13.46 | 13.56 | 13.46 | 13.51 | 12.81 | - | 3,943,468 |
| Aug 11, 2025 | 13.51 | 13.56 | 13.42 | 13.51 | 12.81 | - | 4,071,999 |
| Aug 8, 2025 | 13.46 | 13.56 | 13.46 | 13.51 | 12.81 | - | 3,261,615 |
| Aug 7, 2025 | 13.51 | 13.56 | 13.42 | 13.51 | 12.81 | - | 5,502,089 |
| Aug 6, 2025 | 13.42 | 13.66 | 13.42 | 13.51 | 12.81 | 0.72% | 12,427,028 |
| Aug 5, 2025 | 13.27 | 13.46 | 13.27 | 13.42 | 12.72 | 0.74% | 5,373,813 |
| Aug 4, 2025 | 13.12 | 13.37 | 13.12 | 13.32 | 12.63 | 1.11% | 5,805,164 |
| Aug 1, 2025 | 13.12 | 13.27 | 13.07 | 13.17 | 12.49 | 0.37% | 4,810,992 |
| Jul 31, 2025 | 13.07 | 13.32 | 13.07 | 13.12 | 12.44 | - | 9,525,286 |
| Jul 30, 2025 | 13.07 | 13.22 | 13.07 | 13.12 | 12.44 | 0.37% | 3,174,844 |
| Jul 29, 2025 | 13.22 | 13.27 | 13.07 | 13.07 | 12.40 | -1.11% | 5,555,134 |
| Jul 28, 2025 | 13.22 | 13.32 | 13.12 | 13.22 | 12.54 | - | 9,095,946 |
| Jul 25, 2025 | 13.22 | 13.32 | 13.17 | 13.22 | 12.54 | -0.36% | 7,195,998 |
| Jul 24, 2025 | 13.32 | 13.46 | 13.17 | 13.27 | 12.58 | -0.37% | 11,485,463 |
| Jul 23, 2025 | 13.17 | 13.42 | 13.12 | 13.32 | 12.63 | 1.87% | 15,925,025 |
| Jul 22, 2025 | 13.07 | 13.22 | 13.07 | 13.07 | 12.40 | - | 8,458,399 |
| Jul 21, 2025 | 13.22 | 13.27 | 13.02 | 13.07 | 12.40 | -1.11% | 7,385,873 |
| Jul 18, 2025 | 13.27 | 13.32 | 13.22 | 13.22 | 12.54 | -0.36% | 6,776,700 |
| Jul 17, 2025 | 13.07 | 13.27 | 13.07 | 13.27 | 12.58 | 1.49% | 6,849,811 |
| Jul 16, 2025 | 13.02 | 13.17 | 12.98 | 13.07 | 12.40 | - | 7,175,496 |
| Jul 15, 2025 | 13.07 | 13.17 | 13.02 | 13.07 | 12.40 | -0.37% | 6,737,686 |