Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	21.200	21.350	21.100	21.350	21.308	68,000
2023-02-07	21.500	21.500	21.200	21.200	21.158	127,000
2023-02-06	22.300	22.350	21.400	21.500	21.458	360,000
2023-02-03	22.000	22.300	22.000	22.250	22.206	657,000
2023-02-02	21.800	22.100	21.700	22.100	22.056	644,000
2023-02-01	21.900	21.950	21.500	21.850	21.807	230,000
2023-01-31	21.500	21.850	21.500	21.850	21.807	307,000
2023-01-30	21.200	21.550	21.200	21.550	21.508	337,000
2023-01-17	21.000	21.350	20.900	21.200	21.158	410,000
2023-01-16	20.650	21.200	20.600	21.100	21.058	862,000
2023-01-13	20.600	20.650	20.500	20.600	20.559	200,000
2023-01-12	20.600	20.800	20.500	20.600	20.559	263,000
2023-01-11	20.650	20.750	20.450	20.600	20.559	248,000
2023-01-10	20.400	20.750	20.400	20.750	20.709	276,000
2023-01-09	20.400	20.650	20.300	20.650	20.609	294,000
2023-01-06	20.000	20.700	19.950	20.250	20.210	427,000
2023-01-05	19.950	20.000	19.850	19.950	19.911	42,000
2023-01-04	19.750	19.900	19.700	19.900	19.861	30,000
2023-01-03	19.750	19.900	19.750	19.900	19.861	15,000
2022-12-30	19.850	19.850	19.700	19.700	19.661	31,000
2022-12-29	19.850	19.850	19.750	19.800	19.761	34,000
2022-12-28	19.900	19.900	19.750	19.750	19.711	50,000
2022-12-27	20.200	20.200	19.800	19.850	19.811	98,000
2022-12-26	19.950	20.050	19.950	20.000	19.961	25,000
2022-12-23	19.800	20.050	19.800	20.000	19.961	20,000
2022-12-22	19.950	19.950	19.900	19.900	19.861	37,000
2022-12-21	19.900	19.900	19.800	19.850	19.811	96,000
2022-12-20	20.000	20.000	19.700	19.800	19.761	234,000
2022-12-19	20.050	20.050	19.950	20.000	19.961	122,000
2022-12-16	20.150	20.150	20.000	20.050	20.011	119,000
2022-12-15	20.450	20.450	20.000	20.150	20.110	120,000
2022-12-14	20.500	20.500	20.000	20.500	20.460	290,000
2022-12-13	20.100	21.400	19.950	20.500	20.460	6,144,000
2022-12-12	20.100	20.150	19.950	20.000	19.961	84,000
2022-12-09	20.050	20.300	19.950	20.050	20.011	103,000
2022-12-08	20.350	20.500	20.000	20.100	20.060	192,000
2022-12-07	19.900	21.900	19.900	20.400	20.360	2,611,000
2022-12-06	20.100	20.150	19.900	20.000	19.961	248,000
2022-12-05	20.350	20.400	20.000	20.150	20.110	374,000
2022-12-02	20.150	20.300	20.050	20.300	20.260	254,000
2022-12-01	20.100	20.450	19.950	20.150	20.110	375,000
2022-11-30	19.850	20.150	19.500	19.850	19.811	277,000
2022-11-29	19.500	19.600	19.450	19.500	19.462	39,000
2022-11-28	19.400	19.650	19.050	19.500	19.462	90,000
2022-11-25	19.800	19.800	19.350	19.450	19.412	133,000
2022-11-24	19.600	19.700	19.600	19.650	19.611	42,000
2022-11-23	19.600	19.950	19.550	19.550	19.511	119,000
2022-11-22	19.900	19.900	19.550	19.550	19.511	84,000
2022-11-21	19.800	19.950	19.600	19.600	19.561	106,000
2022-11-18	20.200	20.200	19.400	19.500	19.462	559,000
2022-11-17	19.350	20.100	19.250	19.900	19.861	626,000
2022-11-16	19.450	19.450	19.100	19.100	19.062	67,000
2022-11-15	19.550	19.550	19.200	19.350	19.312	72,000
2022-11-14	19.450	19.600	19.350	19.550	19.511	68,000
2022-11-11	19.650	19.650	19.150	19.350	19.312	166,000
2022-11-10	19.450	19.450	19.100	19.300	19.262	91,000
2022-11-09	19.400	19.650	19.400	19.400	19.362	115,000
2022-11-08	19.400	20.000	19.250	19.250	19.212	134,000
2022-11-07	19.150	19.350	18.850	19.200	19.162	78,000
2022-11-04	19.000	19.000	18.700	18.800	18.763	132,000

← NewerPage 16 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.