Forward Electronics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 48.000 | 48.400 | 46.500 | 46.500 | 46.500 | 930,000 |
| 2024-08-01 | 48.400 | 48.650 | 47.300 | 48.400 | 48.400 | 1,250,000 |
| 2024-07-31 | 45.300 | 47.250 | 45.300 | 47.200 | 47.200 | 1,161,000 |
| 2024-07-30 | 44.950 | 45.250 | 43.400 | 45.250 | 45.250 | 1,328,000 |
| 2024-07-29 | 46.600 | 46.600 | 43.650 | 44.200 | 44.200 | 3,508,000 |
| 2024-07-26 | 46.000 | 46.050 | 43.600 | 44.750 | 44.750 | 4,275,000 |
| 2024-07-23 | 48.950 | 50.500 | 46.200 | 46.500 | 46.500 | 16,114,000 |
| 2024-07-22 | 49.450 | 49.450 | 49.450 | 49.450 | 49.450 | 1,583,000 |
| 2024-07-19 | 54.900 | 54.900 | 54.900 | 54.900 | 54.900 | 1,356,000 |
| 2024-07-18 | 60.900 | 60.900 | 60.900 | 60.900 | 60.900 | 3,417,000 |
| 2024-07-17 | 68.000 | 68.300 | 67.300 | 67.600 | 67.600 | 2,160,000 |
| 2024-07-16 | 68.500 | 68.700 | 67.500 | 68.000 | 68.000 | 2,799,000 |
| 2024-07-15 | 66.800 | 69.000 | 66.000 | 67.600 | 67.600 | 5,764,000 |
| 2024-07-12 | 65.600 | 67.600 | 65.200 | 66.300 | 66.300 | 3,140,000 |
| 2024-07-11 | 67.800 | 69.100 | 66.200 | 66.200 | 66.200 | 6,232,000 |
| 2024-07-10 | 62.400 | 68.300 | 62.100 | 68.300 | 68.300 | 10,302,000 |
| 2024-07-09 | 62.800 | 63.800 | 61.700 | 62.100 | 62.100 | 5,828,000 |
| 2024-07-08 | 67.700 | 67.700 | 61.200 | 61.600 | 61.600 | 12,845,000 |
| 2024-07-05 | 68.700 | 68.800 | 66.700 | 67.700 | 67.700 | 6,377,000 |
| 2024-07-04 | 70.200 | 70.800 | 68.000 | 68.500 | 68.500 | 4,978,000 |
| 2024-07-03 | 70.400 | 71.900 | 69.200 | 70.100 | 70.100 | 7,754,000 |
| 2024-07-02 | 68.100 | 72.900 | 68.100 | 70.300 | 70.300 | 11,614,000 |
| 2024-07-01 | 72.900 | 72.900 | 67.400 | 67.800 | 67.800 | 11,492,000 |
| 2024-06-28 | 72.700 | 74.300 | 70.200 | 72.200 | 72.200 | 12,909,000 |
| 2024-06-27 | 77.900 | 78.000 | 72.900 | 72.900 | 72.900 | 23,581,000 |
| 2024-06-26 | 87.300 | 87.300 | 80.500 | 80.900 | 80.900 | 19,019,000 |
| 2024-06-25 | 87.800 | 89.900 | 85.400 | 86.800 | 86.800 | 13,872,000 |
| 2024-06-24 | 95.700 | 96.900 | 87.900 | 87.900 | 87.900 | 27,323,000 |
| 2024-06-21 | 89.500 | 97.600 | 89.500 | 97.600 | 97.600 | 23,543,000 |
| 2024-06-20 | 94.000 | 95.000 | 88.000 | 88.800 | 88.800 | 11,982,000 |
| 2024-06-19 | 93.000 | 96.500 | 91.000 | 94.100 | 94.100 | 12,241,000 |
| 2024-06-18 | 91.000 | 95.500 | 90.800 | 92.400 | 92.400 | 11,130,000 |
| 2024-06-17 | 87.000 | 93.500 | 86.500 | 93.000 | 93.000 | 23,999,000 |
| 2024-06-14 | 79.100 | 85.000 | 79.000 | 85.000 | 85.000 | 19,825,000 |
| 2024-06-13 | 77.500 | 78.000 | 76.000 | 77.300 | 77.300 | 3,690,000 |
| 2024-06-12 | 79.000 | 79.000 | 71.000 | 77.100 | 77.100 | 6,522,000 |
| 2024-06-11 | 76.200 | 77.600 | 75.500 | 76.800 | 76.800 | 3,679,000 |
| 2024-06-07 | 76.900 | 77.500 | 75.200 | 75.800 | 75.800 | 4,155,000 |
| 2024-06-06 | 75.000 | 77.900 | 74.000 | 76.600 | 76.600 | 9,505,000 |
| 2024-06-05 | 72.200 | 74.900 | 70.700 | 74.600 | 74.600 | 5,917,000 |
| 2024-06-04 | 68.200 | 72.500 | 68.200 | 71.200 | 71.200 | 4,250,000 |
| 2024-06-03 | 67.200 | 68.700 | 67.200 | 68.200 | 68.200 | 1,030,000 |
| 2024-05-31 | 67.900 | 68.200 | 66.600 | 67.000 | 67.000 | 1,731,000 |
| 2024-05-30 | 68.800 | 70.400 | 67.400 | 67.900 | 67.900 | 1,936,000 |
| 2024-05-29 | 65.300 | 70.700 | 64.800 | 68.800 | 68.800 | 3,324,000 |
| 2024-05-28 | 65.000 | 65.900 | 65.000 | 65.100 | 65.100 | 845,000 |
| 2024-05-27 | 64.300 | 67.200 | 64.300 | 65.000 | 65.000 | 1,167,000 |
| 2024-05-24 | 65.900 | 65.900 | 62.100 | 63.900 | 63.900 | 1,913,000 |
| 2024-05-23 | 67.300 | 67.500 | 66.000 | 66.000 | 66.000 | 1,166,000 |
| 2024-05-22 | 68.000 | 68.200 | 67.200 | 67.300 | 67.300 | 653,000 |
| 2024-05-21 | 67.200 | 67.900 | 66.700 | 67.500 | 67.500 | 555,000 |
| 2024-05-20 | 66.800 | 68.800 | 66.600 | 67.000 | 67.000 | 1,352,000 |
| 2024-05-17 | 66.500 | 66.900 | 65.700 | 66.400 | 66.400 | 595,000 |
| 2024-05-16 | 67.000 | 67.100 | 65.600 | 66.000 | 66.000 | 1,111,000 |
| 2024-05-15 | 66.400 | 66.900 | 66.100 | 66.400 | 66.400 | 772,000 |
| 2024-05-14 | 66.800 | 67.200 | 65.600 | 66.100 | 66.100 | 1,431,000 |
| 2024-05-13 | 69.000 | 69.100 | 65.600 | 66.800 | 66.800 | 2,249,000 |
| 2024-05-10 | 71.700 | 71.900 | 68.800 | 68.800 | 68.800 | 1,530,000 |
| 2024-05-09 | 71.700 | 72.400 | 70.500 | 70.700 | 70.700 | 2,652,000 |
| 2024-05-08 | 67.800 | 72.700 | 67.600 | 71.500 | 71.500 | 5,605,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.1000 TWD |
| 2022-07-26 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.