Forward Electronics Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	57.600	62.800	56.800	61.500	61.500	15,439,000
2024-01-26	56.500	57.500	55.600	57.100	57.100	2,183,000
2024-01-25	58.100	58.500	56.300	56.500	56.500	4,430,000
2024-01-24	56.100	58.500	56.100	57.400	57.400	6,925,000
2024-01-23	55.600	56.800	54.700	55.600	55.600	3,183,000
2024-01-22	54.200	57.000	53.400	55.000	55.000	8,310,000
2024-01-19	53.300	54.000	52.100	52.300	52.300	4,037,000
2024-01-18	52.200	54.400	50.300	53.600	53.600	6,928,000
2024-01-17	56.700	58.100	52.100	52.600	52.600	8,574,000
2024-01-16	57.000	60.000	56.300	57.800	57.800	9,404,000
2024-01-15	56.400	59.500	55.500	57.200	57.200	16,093,331
2024-01-12	54.000	54.700	53.300	54.100	54.100	1,828,000
2024-01-11	52.800	54.800	52.500	53.900	53.900	3,123,000
2024-01-10	52.600	54.700	52.500	52.800	52.800	1,763,000
2024-01-09	53.000	53.700	51.500	53.600	53.600	2,549,000
2024-01-08	52.100	54.200	51.000	53.600	53.600	6,099,000
2024-01-05	48.500	53.000	48.500	52.400	52.400	7,110,000
2024-01-04	49.200	49.800	47.900	48.250	48.250	1,744,000
2024-01-03	49.300	49.650	49.050	49.200	49.200	1,002,000
2024-01-02	51.000	51.200	49.150	49.500	49.500	1,685,000
2023-12-29	49.900	50.500	49.250	50.500	50.500	1,564,000
2023-12-28	50.100	50.500	48.250	49.700	49.700	4,055,000
2023-12-27	54.200	54.200	49.500	49.500	49.500	4,921,000
2023-12-26	54.100	55.800	53.100	53.900	53.900	7,299,000
2023-12-25	52.900	54.700	51.900	54.000	54.000	4,146,000
2023-12-22	54.000	54.300	51.700	52.700	52.700	6,137,000
2023-12-21	56.500	57.600	52.500	53.700	53.700	11,424,000
2023-12-20	60.000	61.500	53.600	55.600	55.600	37,120,000
2023-12-19	55.500	58.800	54.600	58.800	58.800	12,484,000
2023-12-18	50.000	53.500	50.000	53.500	53.500	7,772,000
2023-12-15	49.200	49.650	48.000	48.700	48.700	1,738,000
2023-12-14	47.300	50.000	46.600	49.200	49.200	3,702,000
2023-12-13	47.500	48.250	46.300	47.300	47.300	1,382,000
2023-12-12	45.900	47.800	45.600	47.100	47.100	2,012,000
2023-12-11	45.450	48.000	45.000	45.900	45.900	4,721,000
2023-12-08	43.600	44.800	42.850	44.550	44.550	1,626,000
2023-12-07	43.000	44.800	43.000	43.550	43.550	1,576,000
2023-12-06	42.550	42.850	40.600	42.700	42.700	1,064,000
2023-12-05	43.000	43.400	42.300	42.550	42.550	777,000
2023-12-04	41.700	44.250	41.300	43.250	43.250	2,538,000
2023-12-01	41.500	41.800	41.200	41.650	41.650	243,000
2023-11-30	41.000	42.000	40.650	41.500	41.500	644,000
2023-11-29	41.400	41.400	40.400	40.400	40.400	254,000
2023-11-28	40.600	41.300	40.500	40.700	40.700	321,000
2023-11-27	41.750	41.750	40.500	40.750	40.750	214,000
2023-11-24	41.900	41.900	40.250	41.100	41.100	662,000
2023-11-23	40.450	41.900	40.200	41.800	41.800	657,000
2023-11-22	40.300	40.950	40.100	40.200	40.200	277,000
2023-11-21	40.300	40.650	40.100	40.100	40.100	222,000
2023-11-20	41.350	42.150	40.100	40.100	40.100	486,000
2023-11-17	40.600	42.400	40.600	41.650	41.650	1,350,000
2023-11-16	39.200	40.500	39.000	40.500	40.500	477,000
2023-11-15	38.300	39.200	38.300	38.800	38.800	622,000
2023-11-14	40.500	40.700	38.050	38.050	38.050	1,288,000
2023-11-13	41.350	41.350	40.550	40.550	40.550	541,000
2023-11-10	40.750	41.000	40.250	40.700	40.700	358,000
2023-11-09	39.300	40.850	39.300	40.800	40.800	1,077,000
2023-11-08	38.100	40.750	38.050	39.500	39.500	1,452,000
2023-11-07	38.600	39.300	37.250	38.150	38.150	1,570,000
2023-11-06	38.500	38.900	37.250	38.600	38.600	1,112,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.