Forward Electronics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 66.800 | 67.400 | 66.000 | 67.400 | 67.400 | 999,000 |
| 2024-05-06 | 67.200 | 67.700 | 65.700 | 66.600 | 66.600 | 1,615,000 |
| 2024-05-03 | 66.600 | 67.700 | 66.200 | 66.500 | 66.500 | 1,011,000 |
| 2024-05-02 | 67.500 | 67.900 | 65.500 | 66.100 | 66.100 | 2,091,000 |
| 2024-04-30 | 67.100 | 67.600 | 66.800 | 67.500 | 67.500 | 892,000 |
| 2024-04-29 | 66.300 | 67.900 | 65.900 | 67.000 | 67.000 | 1,121,000 |
| 2024-04-26 | 68.900 | 68.900 | 65.900 | 65.900 | 65.900 | 2,482,000 |
| 2024-04-25 | 68.500 | 69.200 | 67.300 | 68.200 | 68.200 | 1,378,000 |
| 2024-04-24 | 66.000 | 69.500 | 65.500 | 68.700 | 68.700 | 3,418,000 |
| 2024-04-23 | 68.400 | 70.100 | 65.000 | 65.000 | 65.000 | 4,117,000 |
| 2024-04-22 | 68.900 | 71.400 | 68.000 | 68.000 | 68.000 | 3,509,000 |
| 2024-04-19 | 70.300 | 72.200 | 67.400 | 68.700 | 68.700 | 3,748,000 |
| 2024-04-18 | 71.800 | 72.100 | 69.900 | 70.300 | 70.300 | 3,443,000 |
| 2024-04-17 | 69.200 | 72.300 | 69.200 | 71.800 | 71.800 | 4,792,000 |
| 2024-04-16 | 70.600 | 71.400 | 68.600 | 69.300 | 69.300 | 4,019,000 |
| 2024-04-15 | 68.000 | 71.900 | 67.600 | 70.900 | 70.900 | 4,569,000 |
| 2024-04-12 | 67.500 | 68.500 | 66.100 | 68.100 | 68.100 | 3,555,000 |
| 2024-04-11 | 67.800 | 69.300 | 67.200 | 67.200 | 67.200 | 4,771,000 |
| 2024-04-10 | 73.000 | 73.300 | 66.500 | 67.500 | 67.500 | 10,465,000 |
| 2024-04-09 | 76.600 | 76.600 | 73.500 | 73.500 | 73.500 | 3,894,000 |
| 2024-04-08 | 78.300 | 78.400 | 75.800 | 76.000 | 76.000 | 2,772,000 |
| 2024-04-03 | 79.000 | 79.600 | 77.000 | 77.500 | 77.500 | 4,592,000 |
| 2024-04-02 | 78.500 | 79.600 | 77.800 | 78.800 | 78.800 | 6,588,000 |
| 2024-04-01 | 74.500 | 78.200 | 73.900 | 77.200 | 77.200 | 7,800,000 |
| 2024-03-29 | 75.500 | 77.400 | 73.300 | 73.500 | 73.500 | 5,806,000 |
| 2024-03-28 | 73.000 | 77.600 | 72.800 | 75.500 | 75.500 | 8,720,000 |
| 2024-03-27 | 73.100 | 74.900 | 72.600 | 72.800 | 72.800 | 4,646,000 |
| 2024-03-26 | 74.300 | 74.300 | 74.300 | 74.300 | 74.300 | 0 |
| 2024-03-25 | 74.300 | 74.300 | 74.300 | 74.300 | 74.300 | 0 |
| 2024-03-22 | 72.900 | 75.300 | 72.600 | 74.300 | 74.300 | 5,156,000 |
| 2024-03-21 | 72.000 | 74.300 | 71.600 | 72.200 | 72.200 | 2,423,000 |
| 2024-03-20 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2024-03-19 | 73.500 | 74.300 | 71.300 | 73.500 | 73.500 | 5,439,000 |
| 2024-03-18 | 72.400 | 75.400 | 72.100 | 73.500 | 73.500 | 6,405,000 |
| 2024-03-15 | 70.300 | 72.800 | 70.300 | 72.000 | 72.000 | 3,290,000 |
| 2024-03-14 | 71.000 | 71.000 | 68.600 | 70.100 | 70.100 | 2,093,000 |
| 2024-03-13 | 73.800 | 73.800 | 70.100 | 70.100 | 70.100 | 3,711,000 |
| 2024-03-12 | 73.400 | 75.100 | 72.500 | 73.300 | 73.300 | 4,584,000 |
| 2024-03-11 | 69.500 | 74.700 | 69.500 | 73.700 | 73.700 | 7,398,000 |
| 2024-03-08 | 70.100 | 71.000 | 67.300 | 70.000 | 70.000 | 6,889,000 |
| 2024-03-07 | 72.100 | 72.200 | 70.000 | 70.000 | 70.000 | 5,319,000 |
| 2024-03-06 | 72.000 | 72.000 | 70.500 | 72.000 | 72.000 | 4,231,000 |
| 2024-03-05 | 71.500 | 72.900 | 69.500 | 72.100 | 72.100 | 9,669,000 |
| 2024-03-04 | 74.500 | 75.300 | 70.600 | 71.500 | 71.500 | 12,635,000 |
| 2024-03-01 | 77.500 | 84.000 | 73.000 | 73.800 | 73.800 | 49,384,000 |
| 2024-02-29 | 69.500 | 76.400 | 69.500 | 76.400 | 76.400 | 11,742,000 |
| 2024-02-27 | 69.700 | 72.500 | 69.100 | 69.500 | 69.500 | 13,600,000 |
| 2024-02-26 | 68.500 | 71.000 | 68.200 | 69.200 | 69.200 | 11,225,000 |
| 2024-02-23 | 67.100 | 68.900 | 64.100 | 67.100 | 67.100 | 7,633,000 |
| 2024-02-22 | 63.600 | 69.600 | 63.500 | 67.000 | 67.000 | 12,640,000 |
| 2024-02-21 | 60.500 | 65.300 | 60.500 | 63.600 | 63.600 | 8,764,000 |
| 2024-02-20 | 59.700 | 61.000 | 58.600 | 60.100 | 60.100 | 3,378,000 |
| 2024-02-19 | 62.100 | 62.500 | 59.500 | 59.500 | 59.500 | 5,370,000 |
| 2024-02-16 | 62.000 | 63.000 | 61.200 | 62.100 | 62.100 | 2,834,000 |
| 2024-02-15 | 62.800 | 64.100 | 61.500 | 61.600 | 61.600 | 4,136,000 |
| 2024-02-05 | 65.600 | 65.700 | 61.200 | 62.500 | 62.500 | 7,257,000 |
| 2024-02-02 | 66.100 | 68.000 | 64.300 | 65.700 | 65.700 | 8,755,000 |
| 2024-02-01 | 61.500 | 67.300 | 60.700 | 66.100 | 66.100 | 15,537,000 |
| 2024-01-31 | 60.200 | 62.400 | 59.100 | 61.300 | 61.300 | 4,817,000 |
| 2024-01-30 | 61.400 | 61.500 | 59.500 | 60.400 | 60.400 | 6,348,000 |
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.