Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	46.750	47.500	45.850	46.150	46.150	1,802,000
2023-08-07	45.650	47.000	45.000	46.700	46.700	1,013,000
2023-08-04	43.150	46.000	42.900	45.600	45.600	829,000
2023-08-02	43.850	43.850	42.500	43.100	43.100	524,000
2023-08-01	42.650	43.650	42.450	43.450	43.450	1,003,000
2023-07-31	40.800	44.000	40.800	43.500	43.500	2,575,000
2023-07-28	40.300	40.800	39.850	40.100	40.100	533,000
2023-07-27	40.500	40.900	40.200	40.300	40.300	204,000
2023-07-26	40.750	41.350	40.050	40.050	40.050	514,000
2023-07-25	40.950	41.450	40.300	40.800	40.800	209,000
2023-07-24	41.000	41.300	40.050	40.300	40.300	646,000
2023-07-21	41.200	42.000	41.000	41.050	41.050	353,000
2023-07-20	40.900	42.100	40.500	41.400	41.400	919,000
2023-07-19	40.950	42.400	40.700	40.800	40.800	1,070,000
2023-07-18	41.900	41.950	39.800	40.100	40.100	1,497,000
2023-07-17	43.700	43.700	39.800	41.900	41.900	2,171,000
2023-07-14	46.300	46.350	41.800	43.700	43.700	2,874,000
2023-07-13	46.600	47.800	46.400	46.400	46.400	869,000
2023-07-12	47.200	47.500	46.200	46.500	46.500	922,000
2023-07-11	47.600	47.800	46.900	46.900	46.900	973,000
2023-07-10	48.550	48.650	46.900	47.200	47.200	1,336,000
2023-07-07	50.200	50.500	48.200	48.550	48.550	2,152,000
2023-07-06	50.500	51.300	50.200	50.200	50.200	1,517,000
2023-07-05	51.000	51.700	50.500	50.700	50.600	1,766,000
2023-07-04	51.000	51.600	50.300	51.200	51.099	2,293,000
2023-07-03	50.600	51.400	49.900	50.100	50.001	2,923,000
2023-06-30	50.800	50.800	49.050	50.200	50.101	2,933,000
2023-06-29	49.700	50.400	49.100	49.550	49.452	3,816,000
2023-06-28	46.400	50.000	46.300	49.700	49.602	4,364,000
2023-06-27	45.300	46.600	45.300	45.950	45.859	1,413,000
2023-06-26	45.300	46.300	44.300	45.950	45.859	1,689,000
2023-06-21	46.300	46.750	45.100	45.600	45.510	2,233,000
2023-06-20	45.600	46.300	44.650	45.950	45.859	4,638,000
2023-06-19	44.600	46.300	42.250	45.300	45.211	7,176,000
2023-06-16	39.800	42.700	39.800	42.200	42.117	4,668,000
2023-06-15	39.100	40.600	38.000	39.550	39.472	2,178,000
2023-06-14	38.650	39.300	37.800	38.850	38.773	1,192,000
2023-06-13	39.500	40.800	38.950	39.000	38.923	1,218,000
2023-06-12	41.500	41.500	38.300	38.600	38.524	2,538,000
2023-06-09	38.450	41.500	38.450	40.350	40.270	3,869,000
2023-06-08	38.000	41.200	38.000	38.400	38.324	4,689,000
2023-06-07	37.500	37.950	36.750	37.950	37.875	593,000
2023-06-06	38.000	38.450	36.250	36.950	36.877	1,837,000
2023-06-05	37.750	38.650	37.450	38.300	38.225	2,195,000
2023-06-02	37.500	38.650	37.100	37.700	37.626	1,565,000
2023-06-01	38.200	39.000	37.050	37.100	37.027	949,000
2023-05-31	37.000	37.700	36.600	37.100	37.027	1,158,000
2023-05-30	36.800	37.600	36.000	36.600	36.528	3,174,000
2023-05-29	38.050	41.900	36.800	36.900	36.827	11,475,000
2023-05-26	37.700	38.200	36.500	38.100	38.025	1,453,000
2023-05-25	37.600	38.150	37.400	37.600	37.526	561,000
2023-05-24	38.000	38.600	37.350	37.600	37.526	1,102,000
2023-05-23	38.900	39.000	38.300	38.600	38.524	951,000
2023-05-22	37.650	39.300	37.000	38.900	38.823	2,319,000
2023-05-19	38.850	39.450	37.300	37.650	37.576	1,785,000
2023-05-18	39.050	39.300	38.400	38.750	38.674	1,263,000
2023-05-17	38.950	39.750	38.300	38.350	38.274	2,059,000
2023-05-16	37.300	39.800	37.300	38.300	38.225	4,305,000
2023-05-15	37.400	37.900	36.200	36.600	36.528	2,689,000
2023-05-12	36.000	38.200	35.950	37.700	37.626	4,488,000

← NewerPage 14 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.