Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	36.000	37.800	35.500	37.500	37.426	6,642,000
2023-05-10	34.700	36.100	33.950	36.000	35.929	5,830,000
2023-05-09	35.150	35.950	34.100	34.700	34.632	4,940,000
2023-05-08	36.500	36.500	33.900	35.000	34.931	14,186,000
2023-05-05	31.250	33.650	30.800	33.650	33.584	4,604,000
2023-05-04	31.650	32.100	30.400	30.600	30.540	11,925,000
2023-05-03	27.200	29.800	27.150	29.800	29.741	3,034,000
2023-05-02	28.400	29.500	27.100	27.100	27.047	4,974,000
2023-04-28	25.950	28.350	25.800	28.350	28.294	3,145,000
2023-04-27	25.450	26.000	25.000	25.800	25.749	3,104,000
2023-04-26	23.950	25.500	23.950	25.150	25.100	4,531,000
2023-04-25	23.850	24.150	23.600	23.900	23.853	1,631,000
2023-04-24	22.300	23.900	22.300	23.650	23.603	1,755,000
2023-04-21	23.000	23.000	22.000	22.300	22.256	603,000
2023-04-20	23.900	23.900	22.400	22.950	22.905	1,332,000
2023-04-19	23.800	24.450	23.200	23.850	23.803	1,689,000
2023-04-18	22.300	24.550	22.300	24.100	24.053	4,598,000
2023-04-17	20.350	22.350	20.350	22.350	22.306	3,090,000
2023-04-14	20.350	20.350	20.100	20.350	20.310	138,000
2023-04-13	20.150	20.350	20.050	20.200	20.160	100,000
2023-04-12	20.000	20.350	19.800	20.150	20.110	142,000
2023-04-11	20.150	20.150	19.900	20.050	20.011	114,000
2023-04-10	20.000	20.100	19.950	20.000	19.961	165,000
2023-04-07	19.900	20.000	19.850	19.950	19.911	46,000
2023-04-06	20.100	20.100	19.750	19.900	19.861	94,000
2023-03-31	20.000	20.100	20.000	20.100	20.060	17,000
2023-03-30	20.000	20.100	19.950	20.000	19.961	56,000
2023-03-29	20.200	20.200	19.950	20.050	20.011	30,000
2023-03-28	20.100	20.100	19.800	19.950	19.911	65,000
2023-03-27	20.150	20.250	20.100	20.150	20.110	50,000
2023-03-24	20.200	20.200	20.100	20.150	20.110	76,000
2023-03-23	20.000	20.200	20.000	20.200	20.160	42,000
2023-03-22	20.200	20.200	19.900	20.150	20.110	48,000
2023-03-21	20.100	20.200	19.950	20.200	20.160	55,000
2023-03-20	20.200	20.200	20.000	20.000	19.961	39,000
2023-03-17	19.800	20.000	19.800	20.000	19.961	82,000
2023-03-16	20.100	20.150	19.800	19.850	19.811	89,000
2023-03-15	20.450	20.450	20.200	20.200	20.160	56,000
2023-03-14	20.200	20.400	20.200	20.350	20.310	46,000
2023-03-13	20.400	20.800	19.800	20.250	20.210	971,000
2023-03-10	20.800	20.800	20.350	20.400	20.360	172,000
2023-03-09	21.400	21.400	20.800	20.800	20.759	212,000
2023-03-08	21.450	21.550	21.300	21.300	21.258	177,000
2023-03-07	21.400	21.550	21.350	21.500	21.458	222,000
2023-03-06	21.400	21.600	21.400	21.500	21.458	241,000
2023-03-03	21.500	21.550	21.300	21.400	21.358	158,000
2023-03-02	21.100	21.400	21.050	21.350	21.308	142,000
2023-03-01	20.950	21.150	20.550	21.150	21.108	184,000
2023-02-24	21.800	21.800	20.500	20.750	20.709	101,000
2023-02-23	21.100	21.100	20.650	20.700	20.659	61,000
2023-02-22	20.700	20.700	20.500	20.650	20.609	86,000
2023-02-21	21.200	21.200	20.700	20.700	20.659	56,000
2023-02-20	20.700	20.750	20.700	20.750	20.709	69,000
2023-02-17	20.700	20.700	20.600	20.700	20.659	59,000
2023-02-16	20.900	20.900	20.650	20.700	20.659	32,000
2023-02-15	20.850	21.000	20.600	20.800	20.759	75,000
2023-02-14	21.200	21.450	20.800	20.800	20.759	57,000
2023-02-13	21.000	21.000	20.600	20.800	20.759	101,000
2023-02-10	21.250	21.250	20.700	21.000	20.959	88,000
2023-02-09	21.450	21.550	21.200	21.550	21.508	58,000

← NewerPage 15 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.