Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.200	19.650	19.150	19.500	19.462	155,000
2022-08-08	19.050	19.350	19.050	19.250	19.212	143,000
2022-08-05	19.200	19.500	19.100	19.300	19.262	191,000
2022-08-04	19.550	19.650	18.550	19.000	18.963	447,000
2022-08-03	19.500	19.550	19.450	19.500	19.462	134,000
2022-08-02	19.700	19.700	19.400	19.550	19.511	212,000
2022-08-01	19.950	20.000	19.550	19.550	19.511	353,000
2022-07-29	20.200	20.200	19.750	19.800	19.761	208,000
2022-07-28	20.400	20.400	19.650	19.650	19.611	510,000
2022-07-27	20.400	20.450	20.100	20.200	20.160	431,000
2022-07-26	20.150	20.150	19.900	20.100	20.060	375,000
2022-07-25	20.100	20.450	19.500	20.000	19.761	654,000
2022-07-22	19.150	20.800	19.150	19.800	19.563	2,093,000
2022-07-21	20.750	20.750	18.500	19.050	18.822	2,327,000
2022-07-20	20.200	20.900	20.100	20.450	20.206	2,386,000
2022-07-19	19.200	19.950	19.150	19.900	19.662	2,149,000
2022-07-18	19.000	19.900	19.000	19.050	18.822	852,000
2022-07-15	19.000	19.150	18.950	19.100	18.872	936,000
2022-07-14	19.000	19.150	18.750	19.050	18.822	302,000
2022-07-13	18.900	19.100	18.800	18.900	18.674	331,000
2022-07-12	19.150	19.150	18.700	18.800	18.575	543,000
2022-07-11	18.900	19.300	18.700	19.150	18.921	2,935,000
2022-07-08	19.050	19.100	18.800	18.900	18.674	915,000
2022-07-07	17.050	19.150	17.050	18.850	18.625	1,558,000
2022-07-06	18.000	18.150	17.700	17.850	17.637	150,000
2022-07-05	17.800	18.350	17.800	17.950	17.735	66,000
2022-07-04	17.650	18.100	17.550	18.000	17.785	354,000
2022-07-01	17.550	18.050	17.150	17.550	17.340	152,000
2022-06-30	18.400	18.400	17.550	17.550	17.340	230,000
2022-06-29	18.500	18.500	18.000	18.150	17.933	80,000
2022-06-28	18.500	18.500	18.000	18.300	18.081	164,000
2022-06-27	18.600	19.300	18.500	18.500	18.279	587,000
2022-06-24	17.600	17.600	17.500	17.550	17.340	79,000
2022-06-23	17.350	17.500	17.350	17.400	17.192	52,000
2022-06-22	17.350	17.500	17.350	17.350	17.143	298,000
2022-06-21	17.500	17.500	17.400	17.500	17.291	96,000
2022-06-20	17.800	17.800	17.250	17.250	17.044	266,000
2022-06-17	18.200	18.200	17.850	17.950	17.735	235,000
2022-06-16	18.350	18.400	18.200	18.200	17.983	140,000
2022-06-15	18.300	18.400	18.300	18.350	18.131	75,000
2022-06-14	18.450	18.450	18.150	18.300	18.081	234,000
2022-06-13	18.600	18.600	18.400	18.400	18.180	505,000
2022-06-10	18.400	18.450	18.350	18.350	18.131	80,000
2022-06-09	18.400	18.400	18.350	18.400	18.180	82,000
2022-06-08	18.450	18.450	18.350	18.350	18.131	166,000
2022-06-07	18.450	18.500	18.400	18.450	18.230	180,000
2022-06-06	18.550	18.550	18.350	18.450	18.230	196,000
2022-06-02	18.500	18.600	18.450	18.450	18.230	120,000
2022-06-01	18.550	18.600	18.500	18.500	18.279	130,000
2022-05-31	18.650	18.700	18.500	18.550	18.328	265,000
2022-05-30	18.550	18.700	18.500	18.650	18.427	127,000
2022-05-27	18.550	18.600	18.500	18.550	18.328	221,000
2022-05-26	18.500	18.650	18.500	18.500	18.279	321,000
2022-05-25	18.450	18.550	18.400	18.550	18.328	325,000
2022-05-24	18.500	18.550	18.400	18.400	18.180	400,000
2022-05-23	18.800	19.000	18.400	18.450	18.230	787,000
2022-05-20	18.250	19.000	18.250	18.800	18.575	636,000
2022-05-19	18.300	18.300	18.100	18.250	18.032	334,000
2022-05-18	17.700	18.600	17.700	18.450	18.230	630,000
2022-05-17	17.650	17.750	17.650	17.650	17.439	204,000

← NewerPage 18 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.