Far East Bio-Tec Co., Ltd. (TPEX:6886)
Taiwan
· Delayed Price · Currency is TWD 50.00
-0.40 (-0.79%)
Apr 29, 2026, 1:46 PM CST
Far East Bio-Tec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 50.00 | 50.00 | 47.70 | 50.00 | 50.00 | 4.82% | 2,038 |
| Mar 16, 2026 | 50.10 | 50.10 | 47.70 | 47.70 | 47.70 | -4.60% | 6,487 |
| Mar 13, 2026 | 50.00 | 50.10 | 48.00 | 50.00 | 50.00 | - | 4,193 |
| Mar 12, 2026 | 50.00 | 50.00 | 48.95 | 50.00 | 50.00 | 2.04% | 89 |
| Mar 11, 2026 | 49.95 | 50.10 | 49.00 | 49.00 | 49.00 | -1.80% | 818 |
| Mar 10, 2026 | 50.00 | 50.10 | 49.75 | 49.90 | 49.90 | -0.20% | 3,159 |
| Mar 9, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 3.09% | 6,070 |
| Mar 6, 2026 | 50.20 | 50.20 | 48.50 | 48.50 | 48.50 | -3.39% | 3,041 |
| Mar 5, 2026 | 50.20 | 50.20 | 48.60 | 50.20 | 50.20 | 0.70% | 4,062 |
| Mar 4, 2026 | 50.80 | 50.90 | 48.95 | 49.85 | 49.85 | -1.87% | 8,307 |
| Mar 3, 2026 | 51.50 | 51.50 | 48.95 | 50.80 | 50.80 | 3.67% | 7,339 |
| Mar 2, 2026 | 49.65 | 50.20 | 49.00 | 49.00 | 49.00 | -1.01% | 4,421 |
| Feb 26, 2026 | 50.50 | 50.50 | 49.00 | 49.50 | 49.50 | -1.79% | 13,039 |
| Feb 25, 2026 | 49.30 | 50.40 | 48.95 | 50.40 | 50.40 | 0.60% | 16,556 |
| Feb 24, 2026 | 50.20 | 50.20 | 48.05 | 50.10 | 50.10 | 2.45% | 10,546 |
| Feb 23, 2026 | 50.00 | 50.20 | 48.90 | 48.90 | 48.90 | -2.20% | 12,052 |
| Feb 11, 2026 | 48.90 | 50.00 | 48.25 | 50.00 | 50.00 | 4.93% | 5,017 |
| Feb 10, 2026 | 49.45 | 49.65 | 47.35 | 47.65 | 47.65 | -3.54% | 9,021 |
| Feb 9, 2026 | 47.35 | 49.45 | 47.30 | 49.40 | 49.40 | 4.33% | 3,015 |
| Feb 6, 2026 | 49.45 | 49.45 | 47.35 | 47.35 | 47.35 | -3.96% | 547 |
| Feb 5, 2026 | 49.70 | 49.75 | 48.45 | 49.30 | 49.30 | -0.80% | 19,616 |
| Feb 4, 2026 | 49.50 | 49.70 | 47.40 | 49.70 | 49.70 | 0.10% | 3,017 |
| Feb 3, 2026 | 48.20 | 49.70 | 48.00 | 49.65 | 49.65 | 3.01% | 15,010 |
| Feb 2, 2026 | 49.70 | 49.75 | 47.35 | 48.20 | 48.20 | -3.02% | 14,019 |
| Jan 30, 2026 | 49.20 | 49.70 | 47.75 | 49.70 | 49.70 | 3.01% | 3,586 |
| Jan 29, 2026 | 50.40 | 50.40 | 48.25 | 48.25 | 48.25 | -4.27% | 3,008 |
| Jan 28, 2026 | 49.20 | 50.40 | 48.80 | 50.40 | 50.40 | 2.44% | 3,223 |
| Jan 27, 2026 | 49.15 | 49.20 | 48.85 | 49.20 | 49.20 | 0.10% | 12,007 |
| Jan 26, 2026 | 48.90 | 50.90 | 46.95 | 49.15 | 49.15 | 0.31% | 15,409 |
| Jan 23, 2026 | 49.05 | 49.05 | 46.90 | 49.00 | 49.00 | 0.10% | 58 |
| Jan 22, 2026 | 49.10 | 49.10 | 48.65 | 48.95 | 48.95 | -0.31% | 4,008 |
| Jan 21, 2026 | 49.00 | 49.10 | 46.75 | 49.10 | 49.10 | 0.20% | 5,006 |
| Jan 20, 2026 | 49.00 | 49.00 | 48.50 | 49.00 | 49.00 | 0.20% | 5,010 |
| Jan 19, 2026 | 48.95 | 48.95 | 46.70 | 48.90 | 48.90 | -0.10% | 4,014 |
| Jan 16, 2026 | 48.70 | 48.95 | 48.45 | 48.95 | 48.95 | 0.51% | 3,017 |
| Jan 15, 2026 | 48.60 | 48.70 | 46.30 | 48.70 | 48.70 | 1.56% | 5,010 |
| Jan 14, 2026 | 48.60 | 48.60 | 47.95 | 47.95 | 47.95 | -1.54% | 3,205 |
| Jan 13, 2026 | 48.65 | 48.70 | 46.55 | 48.70 | 48.70 | 0.10% | 3,010 |
| Jan 12, 2026 | 48.70 | 48.70 | 46.55 | 48.65 | 48.65 | -0.10% | 3,153 |
| Jan 9, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - | 6 |
| Jan 8, 2026 | 48.70 | 48.70 | 46.80 | 48.70 | 48.70 | - | 3,697 |
| Jan 7, 2026 | 48.70 | 48.70 | 46.55 | 48.70 | 48.70 | 0.10% | 4,002 |
| Jan 6, 2026 | 48.75 | 48.75 | 46.55 | 48.65 | 48.65 | -0.21% | 3,808 |
| Jan 5, 2026 | 48.90 | 48.90 | 46.85 | 48.75 | 48.75 | -0.31% | 5,008 |
| Jan 2, 2026 | 48.95 | 48.95 | 47.05 | 48.90 | 48.90 | -0.31% | 5,043 |
| Dec 31, 2025 | 47.20 | 49.05 | 47.00 | 49.05 | 49.05 | 2.94% | 3,025 |
| Dec 30, 2025 | 50.40 | 50.40 | 47.65 | 47.65 | 47.65 | -6.02% | 24,013 |
| Dec 29, 2025 | 50.80 | 50.80 | 49.00 | 50.70 | 50.70 | -0.20% | 5,007 |
| Dec 26, 2025 | 50.80 | 50.80 | 49.50 | 50.80 | 50.80 | 0.20% | 1,003 |
| Dec 24, 2025 | 49.00 | 51.00 | 48.85 | 50.70 | 50.70 | 2.42% | 7,012 |
| Dec 23, 2025 | 51.30 | 51.30 | 49.50 | 49.50 | 49.50 | -3.51% | 5,388 |
| Dec 22, 2025 | 51.40 | 51.40 | 49.60 | 51.30 | 51.30 | 3.43% | 6,027 |
| Dec 19, 2025 | 51.20 | 51.50 | 49.05 | 49.60 | 49.60 | -3.13% | 11,338 |
| Dec 18, 2025 | 49.10 | 51.40 | 49.10 | 51.20 | 51.20 | 4.07% | 3,015 |
| Dec 17, 2025 | 51.00 | 51.40 | 49.15 | 49.20 | 49.20 | -3.53% | 6,113 |
| Dec 16, 2025 | 51.30 | 51.70 | 49.00 | 51.00 | 51.00 | 0.99% | 5,182 |
| Dec 15, 2025 | 50.10 | 51.50 | 49.00 | 50.50 | 50.50 | 0.60% | 21,427 |
| Dec 12, 2025 | 50.60 | 50.60 | 48.10 | 50.20 | 50.20 | -0.79% | 13,088 |
| Dec 11, 2025 | 50.10 | 50.60 | 48.15 | 50.60 | 50.60 | 1.30% | 13,109 |
| Dec 10, 2025 | 49.65 | 50.00 | 48.10 | 49.95 | 49.95 | 0.60% | 7,009 |
| Dec 9, 2025 | 49.65 | 49.65 | 48.10 | 49.65 | 49.65 | 0.10% | 6,005 |
| Dec 8, 2025 | 50.60 | 50.60 | 48.30 | 49.60 | 49.60 | -1.98% | 13,852 |
| Dec 5, 2025 | 50.50 | 50.60 | 49.85 | 50.60 | 50.60 | 0.60% | 14,378 |
| Dec 4, 2025 | 49.95 | 50.70 | 48.90 | 50.30 | 50.30 | 3.71% | 19,556 |
| Dec 3, 2025 | 50.90 | 50.90 | 48.10 | 48.50 | 48.50 | -3.96% | 8,012 |
| Dec 2, 2025 | 50.50 | 50.50 | 49.85 | 50.50 | 50.50 | -0.79% | 16,304 |
| Dec 1, 2025 | 48.95 | 50.90 | 48.50 | 50.90 | 50.90 | 4.95% | 17,896 |
| Nov 28, 2025 | 49.60 | 50.50 | 48.05 | 48.50 | 48.50 | -2.12% | 44,660 |
| Nov 27, 2025 | 48.95 | 51.00 | 48.00 | 49.55 | 49.55 | 1.23% | 34,768 |
| Nov 26, 2025 | 44.85 | 49.40 | 44.85 | 48.95 | 48.95 | 5.27% | 22,043 |
| Nov 25, 2025 | 46.60 | 46.95 | 45.00 | 46.50 | 46.50 | -0.32% | 12,847 |