Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	36.350	38.600	36.300	38.000	38.000	1,389,000
2023-11-02	34.600	36.800	34.300	36.250	36.250	1,433,000
2023-11-01	32.400	34.050	31.550	34.000	34.000	1,232,000
2023-10-31	32.000	32.400	31.350	31.350	31.350	606,000
2023-10-30	30.700	33.000	30.700	31.200	31.200	2,071,000
2023-10-27	34.400	34.450	30.700	30.700	30.700	3,110,000
2023-10-26	35.150	35.500	34.100	34.100	34.100	740,000
2023-10-25	37.050	37.050	35.100	35.450	35.450	681,000
2023-10-24	36.950	36.950	35.750	36.500	36.500	352,000
2023-10-23	36.000	37.250	34.800	36.150	36.150	1,024,000
2023-10-20	40.050	40.800	36.100	36.100	36.100	1,607,000
2023-10-19	39.950	40.950	39.800	40.100	40.100	112,000
2023-10-18	40.650	40.850	40.000	40.000	40.000	232,000
2023-10-17	41.200	41.650	40.050	40.200	40.200	181,000
2023-10-16	42.250	42.250	40.550	40.550	40.550	248,000
2023-10-13	41.650	42.850	41.650	42.350	42.350	469,000
2023-10-12	40.200	43.000	40.200	41.800	41.800	558,000
2023-10-11	40.850	41.050	40.000	40.100	40.100	179,000
2023-10-06	40.600	41.150	40.100	40.850	40.850	173,000
2023-10-05	40.500	41.450	40.450	40.600	40.600	211,000
2023-10-04	40.500	41.700	40.100	40.450	40.450	157,000
2023-10-03	41.400	41.600	40.050	41.400	41.400	389,000
2023-10-02	42.200	44.200	41.200	41.200	41.200	1,135,000
2023-09-28	39.750	42.700	38.850	42.700	42.700	789,000
2023-09-27	40.800	40.800	38.700	38.850	38.850	338,000
2023-09-26	40.350	40.950	39.500	39.500	39.500	535,000
2023-09-25	39.650	40.000	38.800	39.900	39.900	300,000
2023-09-22	40.600	40.600	39.400	39.400	39.400	655,000
2023-09-21	38.200	41.800	37.800	41.100	41.100	1,825,000
2023-09-20	40.650	40.850	38.000	38.500	38.500	2,312,000
2023-09-19	38.000	41.100	38.000	41.100	41.100	2,882,000
2023-09-18	34.400	38.100	34.400	37.400	37.400	1,236,000
2023-09-15	34.400	35.200	33.850	34.700	34.700	577,000
2023-09-14	33.500	35.100	32.500	34.200	34.200	1,266,000
2023-09-13	34.350	34.450	33.300	33.350	33.350	360,000
2023-09-12	33.350	35.100	32.600	34.300	34.300	1,077,000
2023-09-11	34.350	34.550	33.350	33.350	33.350	492,000
2023-09-08	33.950	34.800	33.850	34.100	34.100	511,000
2023-09-07	35.000	35.900	34.350	34.400	34.400	1,198,000
2023-09-06	36.950	36.950	33.800	34.000	34.000	2,546,000
2023-09-05	37.400	37.800	34.300	36.600	36.600	2,863,000
2023-09-04	42.000	42.000	37.800	37.800	37.800	1,615,000
2023-09-01	43.400	43.450	42.000	42.000	42.000	414,000
2023-08-31	42.700	43.100	42.200	43.100	43.100	345,000
2023-08-30	43.000	43.350	42.650	42.700	42.700	284,000
2023-08-29	42.850	43.400	41.550	43.350	43.350	664,000
2023-08-28	45.550	45.550	42.600	42.650	42.650	1,304,000
2023-08-25	41.300	44.200	41.300	43.400	43.400	833,000
2023-08-24	40.750	43.150	40.750	41.750	41.750	645,000
2023-08-23	40.800	41.000	40.450	40.550	40.550	834,000
2023-08-22	41.500	41.500	40.450	40.950	40.950	1,006,000
2023-08-21	40.550	41.300	40.350	40.950	40.950	905,000
2023-08-18	42.050	42.550	41.150	41.150	41.150	1,327,000
2023-08-17	43.000	44.000	41.650	42.250	42.250	1,282,000
2023-08-16	44.150	44.300	43.000	43.000	43.000	465,000
2023-08-15	44.600	45.100	43.800	44.150	44.150	1,479,000
2023-08-14	45.650	45.650	43.350	43.900	43.900	1,676,000
2023-08-11	43.850	46.450	43.850	45.650	45.650	1,175,000
2023-08-10	46.000	46.100	43.750	43.750	43.750	1,233,000
2023-08-09	47.000	47.100	45.750	45.750	45.750	1,126,000

← NewerPage 13 of 21 · 1,221 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.