Far Eastern International Bank Ltd. (TPE:2845)
Taiwan
· Delayed Price · Currency is TWD 12.25
-0.20 (-1.61%)
At close: Mar 9, 2026
TPE:2845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.25 | 12.30 | 12.20 | 12.25 | 12.25 | -1.61% | 11,963,007 |
| Mar 6, 2026 | 12.35 | 12.50 | 12.30 | 12.45 | 12.45 | 0.81% | 8,106,966 |
| Mar 5, 2026 | 12.50 | 12.50 | 12.30 | 12.35 | 12.35 | - | 11,760,071 |
| Mar 4, 2026 | 12.60 | 12.60 | 12.30 | 12.35 | 12.35 | -2.76% | 25,973,914 |
| Mar 3, 2026 | 12.65 | 12.75 | 12.55 | 12.70 | 12.70 | - | 12,581,656 |
| Mar 2, 2026 | 12.85 | 12.85 | 12.70 | 12.70 | 12.70 | -1.93% | 11,324,266 |
| Feb 26, 2026 | 12.75 | 12.95 | 12.75 | 12.95 | 12.95 | 1.57% | 16,536,090 |
| Feb 25, 2026 | 12.80 | 12.80 | 12.70 | 12.75 | 12.75 | -0.39% | 9,772,495 |
| Feb 24, 2026 | 12.75 | 12.85 | 12.70 | 12.80 | 12.80 | 0.39% | 7,390,254 |
| Feb 23, 2026 | 12.70 | 12.85 | 12.65 | 12.75 | 12.75 | 1.19% | 14,421,610 |
| Feb 11, 2026 | 12.55 | 12.70 | 12.55 | 12.60 | 12.60 | 0.80% | 13,364,860 |
| Feb 10, 2026 | 12.45 | 12.55 | 12.45 | 12.50 | 12.50 | 0.40% | 3,937,656 |
| Feb 9, 2026 | 12.45 | 12.50 | 12.40 | 12.45 | 12.45 | 0.40% | 3,235,867 |
| Feb 6, 2026 | 12.45 | 12.45 | 12.30 | 12.40 | 12.40 | -0.40% | 6,815,545 |
| Feb 5, 2026 | 12.45 | 12.50 | 12.40 | 12.45 | 12.45 | - | 5,303,545 |
| Feb 4, 2026 | 12.35 | 12.45 | 12.30 | 12.45 | 12.45 | 1.22% | 6,129,044 |
| Feb 3, 2026 | 12.35 | 12.45 | 12.30 | 12.30 | 12.30 | - | 6,038,759 |
| Feb 2, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 12,929,015 |
| Jan 30, 2026 | 12.60 | 12.60 | 12.45 | 12.50 | 12.50 | -0.79% | 19,475,805 |
| Jan 29, 2026 | 12.60 | 12.65 | 12.55 | 12.60 | 12.60 | - | 6,759,299 |
| Jan 28, 2026 | 12.70 | 12.70 | 12.55 | 12.60 | 12.60 | -0.40% | 12,799,201 |
| Jan 27, 2026 | 12.70 | 12.75 | 12.65 | 12.65 | 12.65 | - | 5,280,296 |
| Jan 26, 2026 | 12.65 | 12.65 | 12.55 | 12.65 | 12.65 | 0.40% | 3,846,900 |
| Jan 23, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.40% | 7,409,598 |
| Jan 22, 2026 | 12.65 | 12.70 | 12.65 | 12.65 | 12.65 | - | 4,073,525 |
| Jan 21, 2026 | 12.65 | 12.65 | 12.60 | 12.65 | 12.65 | - | 5,732,984 |
| Jan 20, 2026 | 12.70 | 12.75 | 12.65 | 12.65 | 12.65 | -0.39% | 7,809,561 |
| Jan 19, 2026 | 12.75 | 12.85 | 12.70 | 12.70 | 12.70 | -0.39% | 10,016,626 |
| Jan 16, 2026 | 12.75 | 12.80 | 12.70 | 12.75 | 12.75 | - | 6,556,281 |
| Jan 15, 2026 | 12.80 | 12.85 | 12.75 | 12.75 | 12.75 | - | 3,395,979 |
| Jan 14, 2026 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | - | 3,863,439 |
| Jan 13, 2026 | 12.80 | 12.85 | 12.75 | 12.75 | 12.75 | -0.39% | 7,850,503 |
| Jan 12, 2026 | 12.85 | 12.90 | 12.80 | 12.80 | 12.80 | -0.39% | 6,505,354 |
| Jan 9, 2026 | 12.85 | 12.85 | 12.80 | 12.85 | 12.85 | 0.39% | 2,813,539 |
| Jan 8, 2026 | 12.85 | 12.90 | 12.80 | 12.80 | 12.80 | -0.39% | 4,493,503 |
| Jan 7, 2026 | 12.90 | 12.90 | 12.85 | 12.85 | 12.85 | -0.39% | 4,520,466 |
| Jan 6, 2026 | 13.00 | 13.05 | 12.90 | 12.90 | 12.90 | -0.77% | 4,017,106 |
| Jan 5, 2026 | 12.85 | 13.05 | 12.85 | 13.00 | 13.00 | 1.17% | 15,793,126 |
| Jan 2, 2026 | 12.85 | 12.95 | 12.80 | 12.85 | 12.85 | - | 3,967,919 |
| Dec 31, 2025 | 12.95 | 12.95 | 12.85 | 12.85 | 12.85 | -0.39% | 4,217,152 |
| Dec 30, 2025 | 12.90 | 12.95 | 12.85 | 12.90 | 12.90 | - | 4,352,845 |
| Dec 29, 2025 | 12.95 | 12.95 | 12.85 | 12.90 | 12.90 | - | 4,475,541 |
| Dec 26, 2025 | 12.90 | 12.95 | 12.85 | 12.90 | 12.90 | - | 2,752,612 |
| Dec 24, 2025 | 12.90 | 13.00 | 12.85 | 12.90 | 12.90 | - | 5,628,931 |
| Dec 23, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 3,794,894 |
| Dec 22, 2025 | 12.95 | 13.00 | 12.85 | 13.00 | 13.00 | 0.78% | 7,773,070 |
| Dec 19, 2025 | 12.80 | 12.90 | 12.75 | 12.90 | 12.90 | 0.39% | 12,717,830 |
| Dec 18, 2025 | 12.80 | 12.90 | 12.75 | 12.85 | 12.85 | 0.39% | 6,330,753 |
| Dec 17, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | 0.39% | 8,806,777 |
| Dec 16, 2025 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | 0.39% | 4,733,047 |
| Dec 15, 2025 | 12.70 | 12.80 | 12.65 | 12.70 | 12.70 | - | 7,991,833 |
| Dec 12, 2025 | 12.75 | 12.80 | 12.70 | 12.70 | 12.70 | -0.39% | 4,759,415 |
| Dec 11, 2025 | 12.65 | 12.75 | 12.60 | 12.75 | 12.75 | 1.19% | 5,980,894 |
| Dec 10, 2025 | 12.70 | 12.75 | 12.60 | 12.60 | 12.60 | -1.18% | 4,747,591 |
| Dec 9, 2025 | 12.70 | 12.75 | 12.70 | 12.75 | 12.75 | - | 3,001,876 |
| Dec 8, 2025 | 12.70 | 12.80 | 12.65 | 12.75 | 12.75 | 0.39% | 8,458,482 |
| 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 |