Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	18.150	18.200	18.050	18.100	17.884	79,000
2022-02-14	18.100	18.150	18.000	18.150	17.933	97,000
2022-02-11	18.100	18.250	18.100	18.150	17.933	59,000
2022-02-10	18.300	18.300	18.100	18.150	17.933	81,000
2022-02-09	18.350	18.350	18.050	18.200	17.983	153,000
2022-02-08	18.400	18.400	18.050	18.300	18.081	154,000
2022-02-07	18.400	18.400	18.100	18.300	18.081	107,000
2022-01-26	18.300	18.400	18.250	18.400	18.180	174,000
2022-01-25	18.500	18.500	18.400	18.400	18.180	29,000
2022-01-24	18.700	18.700	17.700	18.400	18.180	273,000
2022-01-21	19.000	19.000	18.700	18.700	18.477	308,000
2022-01-20	19.000	19.050	18.800	19.000	18.773	230,000
2022-01-19	18.900	19.100	18.900	19.000	18.773	190,000
2022-01-18	19.200	19.200	18.950	18.950	18.724	155,000
2022-01-17	18.900	19.250	18.900	19.000	18.773	161,000
2022-01-14	19.350	19.350	18.900	18.900	18.674	409,000
2022-01-13	19.500	19.550	19.250	19.350	19.119	478,000
2022-01-12	19.150	19.500	19.000	19.500	19.267	1,184,000
2022-01-11	19.350	19.400	19.000	19.300	19.069	640,000
2022-01-10	18.850	19.300	18.750	19.250	19.020	1,039,000
2022-01-07	18.950	18.950	18.350	18.900	18.674	636,000
2022-01-06	18.200	19.050	18.100	18.950	18.724	899,000
2022-01-05	18.000	18.150	18.000	18.050	17.834	98,000
2022-01-04	18.350	18.350	18.000	18.100	17.884	325,000
2022-01-03	18.300	18.600	17.950	18.450	18.230	618,000
2021-12-30	18.650	18.650	18.150	18.300	18.081	616,000
2021-12-29	19.200	19.300	18.500	18.650	18.427	1,493,000
2021-12-28	18.750	20.100	18.750	19.500	19.267	3,360,000
2021-12-27	17.700	18.700	17.600	18.700	18.477	1,414,000
2021-12-24	17.020	17.020	17.020	17.020	16.816	0
2021-12-23	17.020	17.020	17.020	17.020	16.816	0
2021-12-22	17.020	17.020	17.020	17.020	16.816	0
2021-12-21	17.020	17.020	17.020	17.020	16.816	0
2021-12-20	17.020	17.020	17.020	17.020	16.816	0
2021-12-17	17.020	17.020	17.020	17.020	16.816	0
2021-12-16	17.020	17.020	17.020	17.020	16.816	0
2021-12-15	15.300	15.350	15.150	15.150	16.816	358,152
2021-12-14	15.200	15.300	15.050	15.250	16.927	480,682
2021-12-13	15.400	15.600	15.000	15.150	16.816	847,425
2021-12-10	15.950	16.000	15.600	15.600	17.316	596,402
2021-12-09	16.250	16.250	15.950	15.950	17.704	494,925
2021-12-08	16.300	16.450	16.200	16.250	18.037	303,542
2021-12-07	16.500	16.750	16.400	16.450	18.259	364,072
2021-12-06	16.200	16.750	16.100	16.550	18.370	439,735
2021-12-03	16.050	16.400	16.000	16.200	17.982	150,435
2021-12-02	16.000	16.150	16.000	16.000	17.760	323,125
2021-12-01	16.000	16.150	15.950	16.100	17.871	165,568
2021-11-30	16.150	16.300	16.000	16.000	17.760	290,189
2021-11-29	16.500	16.500	15.800	16.100	17.871	567,027
2021-11-26	16.800	16.900	16.500	16.500	18.315	398,788
2021-11-25	17.000	17.000	16.650	16.700	18.537	294,640
2021-11-24	16.800	17.000	16.800	16.850	18.703	266,155
2021-11-23	17.050	17.250	16.850	16.950	18.814	389,887
2021-11-22	17.400	17.450	17.000	17.050	18.925	550,114
2021-11-19	17.250	18.000	17.050	17.450	19.369	1,187,464
2021-11-18	16.900	17.500	16.850	17.150	19.036	719,243
2021-11-17	16.650	17.100	16.650	17.050	18.925	334,697
2021-11-16	16.550	16.800	16.550	16.750	18.592	354,280
2021-11-15	16.800	16.800	16.500	16.700	18.537	535,872
2021-11-12	16.700	16.900	16.600	16.650	18.481	445,966

← NewerPage 20 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.