TWSE · 2845 · stock

Far Eastern International Bank Ltd. (2845) stock price history

Every TWSE trading session of Far Eastern International Bank Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2845 data, free keyYear by year table

2845 adjusted close, 2000 to 2026

2845Far Eastern International Bank Ltd.
NT$13.30+12.8% over one year
20052010201520202025
NT$14.06
All time high, 2024
NT$13.85
52 week high, NT$11.26 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2845 key facts

  • Far Eastern International Bank Ltd. (2845) closed at NT$13.30 on Sep 24, 2026 on TWSE.
  • 2845's all time high close is NT$14.06, set on Jul 8, 2024; its all time low close is NT$0.9921 on Nov 20, 2000.
  • 2845's 52 week range is NT$11.26 to NT$13.85.
  • 2845 returned +12.8% over the year to Sep 24, 2026 and +75.1% over five years.
  • Over ten years 2845 returned +179%, +10.8% a year compounded.
  • 2845's deepest drawdown was -78.4% from Jan 26, 2007 to Nov 20, 2008.
  • DataCedar holds 6,647 daily sessions of 2845 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2845 price chart, 2000 to 2026

2845 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$1.08NT$2.54NT$5.97NT$14.06200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2845 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+2.9%
3 months+7.6%
6 months+13.8%
Year to date+8.5%
1 year+12.8%
3 years+43.2%
5 years+75.1%
10 years+179.4%
Since Jan 4, 2000+478.7%
Compound annual growth, 26.7 years+6.8%

2845 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$14.06 on Jul 8, 2024
All time low close
NT$0.9921 on Nov 20, 2000
52 week high
NT$13.85 on Sep 14, 2026
52 week low
NT$11.26 on Jun 1, 2026
Deepest drawdown
-78.4% from Jan 26, 2007 to Nov 20, 2008, recovered Sep 10, 2019
Best single session
+9.9% on Sep 25, 2001
Worst single session
-11.1% on Sep 18, 2000
Volatility, 1 year annualised
14.1%
Sessions closing higher, 1 year
37%
Growth of 1 since 2000
5.8×
Best calendar year
2009, +74%
Worst calendar year
2008, -45%

2845 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$12.21NT$13.85NT$11.26NT$13.30+8.9%2B178
2025NT$11.59NT$12.38NT$10.23NT$12.21+5.4%1.9B242
2024NT$10.22NT$14.10NT$9.61NT$11.59+13.4%2B242
2023NT$8.58NT$10.34NT$8.46NT$10.22+19.1%1.2B239
2022NT$7.81NT$9.51NT$7.78NT$8.58+10.3%1.8B246
2021NT$7.44NT$7.89NT$7.02NT$7.78+4.1%1.2B243
2020NT$7.66NT$7.86NT$5.52NT$7.47-2.5%1.1B245
2019NT$6.02NT$7.89NT$5.98NT$7.66+27.3%909.8M241
2018NT$5.36NT$6.53NT$5.21NT$6.02+12.2%939.1M245
2017NT$4.79NT$5.47NT$4.78NT$5.37+12.0%663.2M243
2016NT$4.82NT$4.88NT$4.40NT$4.79-1.1%585.8M244
2015NT$4.76NT$5.21NT$4.35NT$4.85+1.9%959.2M246
2014NT$5.28NT$5.30NT$4.43NT$4.76-10.0%1.4B248
2013NT$4.62NT$5.30NT$4.56NT$5.28+14.3%893.8M244
2012NT$4.15NT$4.78NT$3.80NT$4.62+11.3%1.1B248
2011NT$5.19NT$5.46NT$3.80NT$4.15-18.3%2.3B247
2010NT$3.97NT$5.24NT$2.99NT$5.08+28.2%3B250
2009NT$2.28NT$4.24NT$1.72NT$3.97+73.9%4.1B249
2008NT$4.14NT$5.52NT$1.57NT$2.28-45.5%23.9B251
2007NT$6.28NT$8.00NT$3.85NT$4.18-33.0%2.6B244
2006NT$5.84NT$6.74NT$3.84NT$6.24+4.5%8.9B248
2005NT$6.28NT$6.61NT$5.18NT$5.97-4.8%2.6B260
2004NT$4.76NT$6.65NT$4.49NT$6.28+31.9%11.2B262
2003NT$2.91NT$5.33NT$2.86NT$4.76+63.7%210B261
2002NT$1.72NT$3.04NT$1.41NT$2.91+69.4%1.2T261
2001NT$1.53NT$2.29NT$1.13NT$1.72+12.0%387.7B261
2000NT$2.23NT$3.65NT$0.9587NT$1.53n/a279.8B259

2845 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$13.30+3.6%
August 2026NT$12.830.0%
July 2026NT$12.83+3.8%
June 2026NT$12.36+9.7%
May 2026NT$11.26-3.3%
April 2026NT$11.64-1.6%
March 2026NT$11.83-3.9%
February 2026NT$12.31+3.6%
January 2026NT$11.88-2.7%
December 2025NT$12.21+2.0%
November 2025NT$11.98-0.4%
October 2025NT$12.02+1.6%

About the 2845 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2845/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2832 Taiwan Fire & Marine Insurance Co., Ltd.
  • 2834 Taiwan Business Bank, Ltd.
  • 2836 Bank of Kaohsiung Co., Ltd.
  • 2838 Union Bank of Taiwan
  • 2849 EnTie Commercial Bank Co., Ltd.
  • 2850 Shinkong Insurance Co., Ltd.
  • 2851 Central Reinsurance Corporation
  • 2852 The First Insurance Co., Ltd.

Common questions

2845 share price history

Start with any symbol.

Start free