Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.150	19.350	18.950	18.950	18.913	180,000
2022-11-02	19.300	19.300	19.100	19.150	19.112	48,000
2022-11-01	19.200	19.350	19.100	19.300	19.262	164,000
2022-10-31	19.100	19.250	19.000	19.150	19.112	42,000
2022-10-28	19.300	19.300	19.100	19.100	19.062	56,000
2022-10-27	19.300	19.450	19.200	19.300	19.262	84,000
2022-10-26	19.550	19.550	19.100	19.150	19.112	96,000
2022-10-25	19.450	19.450	19.000	19.250	19.212	95,000
2022-10-24	20.100	20.100	19.300	19.400	19.362	167,000
2022-10-21	19.450	20.250	19.450	19.650	19.611	298,000
2022-10-20	19.800	19.800	19.200	19.450	19.412	177,000
2022-10-19	19.000	20.450	19.000	19.800	19.761	645,000
2022-10-18	19.450	19.450	18.700	19.000	18.963	131,000
2022-10-17	19.450	19.450	18.500	19.000	18.963	2,521,000
2022-10-14	20.350	20.350	19.400	19.450	19.412	104,000
2022-10-13	19.850	20.350	19.200	19.350	19.312	265,000
2022-10-12	21.150	21.500	19.600	20.350	20.310	487,000
2022-10-11	21.300	21.550	20.950	21.000	20.959	548,000
2022-10-07	21.250	21.800	21.250	21.550	21.508	192,000
2022-10-06	21.250	21.800	21.250	21.800	21.757	304,000
2022-10-05	21.250	21.750	21.100	21.100	21.058	218,000
2022-10-04	21.150	21.800	21.000	21.100	21.058	369,000
2022-10-03	19.350	20.700	19.350	20.700	20.659	326,000
2022-09-30	19.100	19.450	19.050	19.350	19.312	220,000
2022-09-29	19.450	19.450	19.050	19.250	19.212	182,000
2022-09-28	19.200	19.750	18.950	19.000	18.963	354,000
2022-09-27	19.500	19.950	19.100	19.900	19.861	156,000
2022-09-26	19.300	19.900	19.000	19.100	19.062	467,000
2022-09-23	20.950	20.950	20.000	20.250	20.210	280,000
2022-09-22	21.300	21.300	20.800	20.850	20.809	190,000
2022-09-21	21.350	21.900	21.200	21.300	21.258	287,000
2022-09-20	21.100	21.450	20.950	21.350	21.308	218,000
2022-09-19	21.500	21.500	20.600	20.750	20.709	319,000
2022-09-16	21.100	21.650	21.100	21.450	21.408	376,000
2022-09-15	23.300	23.300	21.000	21.050	21.009	2,135,000
2022-09-14	23.400	23.600	22.600	23.300	23.254	511,000
2022-09-13	23.200	23.800	23.150	23.400	23.354	583,000
2022-09-12	23.550	23.600	23.150	23.150	23.104	536,000
2022-09-08	24.000	24.000	23.150	23.500	23.454	230,000
2022-09-07	23.600	24.350	23.600	23.600	23.554	404,000
2022-09-06	24.500	24.550	22.500	23.600	23.554	2,342,000
2022-09-05	24.850	24.850	24.000	24.550	24.502	1,012,000
2022-09-02	23.800	24.600	23.150	24.350	24.302	1,744,000
2022-09-01	23.850	25.050	23.100	23.300	23.254	5,458,000
2022-08-31	21.500	23.550	21.500	23.550	23.504	3,830,000
2022-08-30	21.500	22.500	21.400	21.450	21.408	676,000
2022-08-29	21.100	21.600	20.750	21.450	21.408	983,000
2022-08-26	21.150	21.300	21.100	21.150	21.108	276,000
2022-08-25	21.150	21.250	21.000	21.100	21.058	198,000
2022-08-24	21.950	21.950	21.100	21.100	21.058	287,000
2022-08-23	21.150	21.250	21.000	21.000	20.959	270,000
2022-08-22	21.500	21.500	20.650	21.250	21.208	380,000
2022-08-19	21.250	21.300	20.650	21.000	20.959	658,000
2022-08-18	20.750	21.650	20.700	21.000	20.959	1,076,000
2022-08-17	20.650	21.000	20.300	20.650	20.609	975,000
2022-08-16	19.500	20.900	19.500	20.450	20.410	1,566,000
2022-08-15	19.600	19.600	19.300	19.450	19.412	69,000
2022-08-12	19.150	19.750	19.150	19.400	19.362	117,000
2022-08-11	19.450	19.450	19.050	19.150	19.112	218,000
2022-08-10	19.950	19.950	19.350	19.350	19.312	59,000

← NewerPage 17 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.