Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.250	11.450	11.050	11.350	11.350	238,023
2026-07-22	11.450	11.850	11.300	11.300	11.300	226,000
2026-07-21	11.150	11.400	11.100	11.350	11.350	355,001
2026-07-20	11.100	11.400	10.950	11.100	11.100	365,268
2026-07-17	11.300	11.400	11.050	11.100	11.100	313,197
2026-07-16	11.350	11.450	11.300	11.300	11.300	97,045
2026-07-15	11.300	11.500	11.150	11.300	11.300	285,000
2026-07-14	11.800	11.800	11.050	11.300	11.300	517,000
2026-07-13	12.050	12.100	11.750	11.800	11.800	262,000
2026-07-10	12.050	12.050	12.050	12.050	12.050	0
2026-07-09	12.250	12.250	12.000	12.050	12.050	223,000
2026-07-08	11.850	12.250	11.850	12.250	12.250	127,261
2026-07-07	12.250	12.550	11.650	11.850	11.850	419,025
2026-07-06	12.100	12.350	12.100	12.250	12.250	123,003
2026-07-03	12.100	12.500	11.950	12.250	12.250	269,000
2026-07-02	11.850	12.200	11.800	12.050	12.050	188,395
2026-07-01	12.100	12.100	11.700	11.800	11.800	179,891
2026-06-30	11.600	12.000	11.550	12.000	12.000	287,000
2026-06-29	12.000	12.000	11.550	11.550	11.550	241,052
2026-06-26	12.400	12.400	11.650	11.650	11.650	607,000
2026-06-25	12.250	12.350	12.050	12.100	12.100	310,000
2026-06-24	12.250	12.600	12.150	12.250	12.250	319,001
2026-06-23	13.000	13.000	12.200	12.250	12.250	673,084
2026-06-22	12.950	12.950	12.600	12.700	12.700	295,001
2026-06-18	13.350	13.500	12.850	12.900	12.900	375,000
2026-06-17	12.500	13.200	12.500	13.050	13.050	499,020
2026-06-16	12.850	12.850	12.450	12.500	12.500	303,036
2026-06-15	13.050	13.050	12.550	12.800	12.800	242,080
2026-06-12	13.100	13.100	12.600	12.750	12.750	391,080
2026-06-11	12.800	13.050	12.450	12.700	12.700	289,002
2026-06-10	13.600	13.600	12.800	12.800	12.800	678,000
2026-06-09	14.100	14.450	13.500	13.600	13.600	835,005
2026-06-08	13.250	14.000	13.250	13.800	13.800	825,299
2026-06-05	17.500	17.500	14.500	14.700	14.700	5,099,506
2026-06-04	16.100	16.100	16.100	16.100	16.100	1,077,226
2026-06-03	14.650	14.650	14.650	14.650	14.650	663,000
2026-06-02	13.350	13.350	13.350	13.350	13.350	528,780
2026-06-01	11.400	12.150	11.400	12.150	12.150	640,000
2026-05-29	11.000	11.300	10.900	11.050	11.050	698,119
2026-05-28	11.100	11.300	10.900	11.000	11.000	635,009
2026-05-27	11.300	11.300	11.000	11.050	11.050	409,000
2026-05-26	11.750	11.900	11.250	11.400	11.400	343,002
2026-05-25	11.650	12.100	11.450	11.750	11.750	654,101
2026-05-22	11.500	11.800	11.350	11.650	11.650	341,921
2026-05-21	11.400	11.600	11.300	11.550	11.550	288,724
2026-05-20	11.100	11.600	11.100	11.500	11.500	322,055
2026-05-19	11.900	11.900	11.000	11.100	11.100	522,895
2026-05-18	11.500	12.000	11.200	11.650	11.650	583,000
2026-05-15	11.800	12.000	11.200	11.450	11.450	725,252
2026-05-14	12.250	12.250	11.750	11.800	11.800	355,123
2026-05-13	12.200	12.250	11.850	12.150	12.150	250,100
2026-05-12	12.150	12.250	11.800	12.200	12.200	381,078
2026-05-11	12.300	12.300	11.850	12.150	12.150	556,040
2026-05-08	12.550	12.650	12.000	12.300	12.300	592,511
2026-05-07	12.500	12.700	12.300	12.500	12.500	418,066
2026-05-06	12.700	12.750	12.250	12.300	12.300	694,752
2026-05-05	12.750	12.900	12.500	12.600	12.600	545,003
2026-05-04	12.950	13.300	12.650	12.900	12.900	412,002
2026-04-30	12.700	12.900	12.550	12.550	12.550	336,337
2026-04-29	12.750	12.950	12.600	12.900	12.900	454,000

← NewerPage 2 of 21 · 1,217 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.