Forward Electronics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 17.200 | 17.200 | 16.700 | 16.700 | 18.537 | 869,679 |
| 2021-11-10 | 17.400 | 17.400 | 17.200 | 17.250 | 19.147 | 378,315 |
| 2021-11-09 | 17.550 | 17.650 | 17.250 | 17.400 | 19.314 | 565,247 |
| 2021-11-08 | 17.600 | 17.850 | 17.500 | 17.600 | 19.536 | 403,239 |
| 2021-11-05 | 17.750 | 17.900 | 17.550 | 17.550 | 19.480 | 329,356 |
| 2021-11-04 | 17.600 | 17.800 | 17.600 | 17.700 | 19.647 | 311,553 |
| 2021-11-03 | 18.000 | 18.000 | 17.250 | 17.500 | 19.425 | 915,077 |
| 2021-11-02 | 18.250 | 18.500 | 17.800 | 18.000 | 19.980 | 1,039,698 |
| 2021-11-01 | 18.000 | 19.000 | 17.900 | 18.400 | 20.424 | 1,470,532 |
| 2021-10-29 | 18.100 | 18.150 | 17.900 | 18.000 | 19.980 | 481,572 |
| 2021-10-28 | 18.200 | 18.200 | 17.750 | 18.050 | 20.035 | 644,470 |
| 2021-10-27 | 18.200 | 18.300 | 17.900 | 18.100 | 20.091 | 603,523 |
| 2021-10-26 | 18.750 | 18.750 | 18.000 | 18.000 | 19.980 | 1,228,411 |
| 2021-10-25 | 18.450 | 18.800 | 18.450 | 18.650 | 20.701 | 327,576 |
| 2021-10-22 | 18.400 | 18.900 | 18.400 | 18.650 | 20.701 | 464,659 |
| 2021-10-21 | 19.150 | 19.150 | 18.450 | 18.550 | 20.590 | 1,205,267 |
| 2021-10-20 | 19.100 | 19.150 | 18.450 | 18.950 | 21.034 | 1,552,426 |
| 2021-10-19 | 19.400 | 19.400 | 18.600 | 19.000 | 21.090 | 1,343,240 |
| 2021-10-18 | 18.800 | 19.300 | 18.700 | 19.100 | 21.201 | 1,811,461 |
| 2021-10-15 | 18.500 | 18.750 | 18.300 | 18.650 | 20.701 | 955,134 |
| 2021-10-14 | 18.300 | 18.800 | 18.000 | 18.450 | 20.479 | 1,438,487 |
← NewerPage 21 of 21 · 1,221 trading days
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.