Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	17.600	17.650	17.550	17.650	17.439	140,000
2022-05-13	17.600	17.700	17.600	17.650	17.439	175,000
2022-05-12	17.500	17.900	17.500	17.600	17.390	353,000
2022-05-11	17.400	17.500	17.250	17.500	17.291	174,000
2022-05-10	17.300	17.350	17.200	17.250	17.044	68,000
2022-05-09	17.300	17.400	17.300	17.300	17.093	177,000
2022-05-06	17.950	17.950	17.150	17.400	17.192	166,000
2022-05-05	17.400	17.700	17.400	17.550	17.340	84,000
2022-05-04	17.600	17.900	17.350	17.400	17.192	255,000
2022-05-03	17.700	17.700	17.400	17.400	17.192	148,000
2022-04-29	17.750	17.800	17.750	17.750	17.538	122,000
2022-04-28	17.600	17.850	17.600	17.750	17.538	198,000
2022-04-27	18.900	18.900	17.600	17.900	17.686	101,000
2022-04-26	18.000	18.100	17.850	17.850	17.637	128,000
2022-04-25	18.200	18.250	17.850	17.900	17.686	286,000
2022-04-22	18.450	18.450	18.350	18.400	18.180	156,000
2022-04-21	18.600	18.600	18.350	18.450	18.230	147,000
2022-04-20	18.500	18.600	18.400	18.600	18.378	112,000
2022-04-19	18.600	18.650	18.450	18.500	18.279	107,000
2022-04-18	18.650	18.650	18.500	18.500	18.279	37,000
2022-04-15	18.800	18.850	18.600	18.650	18.427	81,000
2022-04-14	18.800	18.850	18.750	18.800	18.575	65,000
2022-04-13	18.550	18.950	18.500	18.800	18.575	141,000
2022-04-12	18.850	18.850	18.700	18.800	18.575	134,000
2022-04-11	19.000	19.000	18.850	18.900	18.674	147,000
2022-04-08	18.950	19.000	18.850	19.000	18.773	91,000
2022-04-07	18.900	19.400	18.800	18.900	18.674	1,013,000
2022-04-06	18.800	18.900	18.650	18.750	18.526	177,000
2022-04-01	18.900	18.900	18.750	18.850	18.625	202,000
2022-03-31	18.950	18.950	18.850	18.900	18.674	113,000
2022-03-30	19.000	19.000	18.850	18.900	18.674	144,000
2022-03-29	18.900	18.950	18.800	18.950	18.724	89,000
2022-03-28	19.050	19.050	18.800	18.900	18.674	125,000
2022-03-25	19.050	19.150	18.850	18.900	18.674	126,000
2022-03-24	18.850	19.000	18.700	19.000	18.773	120,000
2022-03-23	19.000	19.050	18.850	18.900	18.674	177,000
2022-03-22	19.000	19.000	18.850	18.900	18.674	229,000
2022-03-21	19.000	19.350	18.900	18.900	18.674	728,000
2022-03-18	18.350	19.250	18.300	18.800	18.575	506,000
2022-03-17	17.950	19.550	17.950	18.500	18.279	1,481,000
2022-03-16	16.400	17.900	16.350	17.900	17.686	495,000
2022-03-15	16.400	16.400	16.100	16.300	16.105	64,000
2022-03-14	16.350	16.450	16.300	16.450	16.253	53,000
2022-03-11	16.550	16.550	16.350	16.350	16.155	37,000
2022-03-10	16.800	16.850	16.400	16.400	16.204	93,000
2022-03-09	16.000	16.400	15.900	16.400	16.204	116,000
2022-03-08	16.500	16.500	15.800	15.800	15.611	141,000
2022-03-07	16.700	16.700	16.400	16.500	16.303	255,000
2022-03-04	16.950	16.950	16.700	16.800	16.599	84,000
2022-03-03	16.900	17.050	16.900	17.050	16.846	148,000
2022-03-02	16.950	16.950	16.800	16.900	16.698	24,000
2022-03-01	17.000	17.000	16.750	16.900	16.698	92,000
2022-02-25	16.600	17.000	16.600	16.850	16.649	138,000
2022-02-24	17.500	17.500	16.900	17.050	16.846	216,000
2022-02-23	17.550	17.700	17.550	17.550	17.340	97,000
2022-02-22	17.700	17.750	17.550	17.550	17.340	107,000
2022-02-21	17.700	17.800	17.700	17.700	17.488	130,000
2022-02-18	17.850	17.850	17.600	17.800	17.587	116,000
2022-02-17	18.050	18.050	17.850	17.900	17.686	184,000
2022-02-16	18.300	18.300	18.000	18.300	18.081	104,000

← NewerPage 19 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.