Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.000	13.050	12.500	12.750	12.750	584,103
2026-04-27	13.650	13.650	12.500	13.000	13.000	659,221
2026-04-24	14.000	14.000	13.500	13.600	13.600	551,896
2026-04-23	14.600	14.750	13.300	14.100	14.100	1,030,250
2026-04-22	14.550	15.050	14.500	14.650	14.650	424,910
2026-04-21	14.500	14.600	14.100	14.550	14.550	1,026,194
2026-04-20	15.000	15.000	14.250	14.250	14.250	853,187
2026-04-17	15.250	15.350	14.900	15.000	15.000	330,347
2026-04-16	15.150	15.350	15.000	15.250	15.250	403,689
2026-04-15	14.950	15.300	14.650	15.100	15.100	475,217
2026-04-14	14.900	15.050	14.750	14.900	14.900	277,235
2026-04-13	14.550	15.000	14.550	14.700	14.700	241,165
2026-04-10	15.050	15.050	14.500	14.750	14.750	779,666
2026-04-09	15.600	15.650	14.850	14.950	14.950	479,310
2026-04-08	15.900	15.950	15.400	15.450	15.450	339,168
2026-04-07	15.150	15.950	15.100	15.600	15.600	606,143
2026-04-02	15.150	15.300	14.900	15.050	15.050	282,082
2026-04-01	15.000	15.200	14.800	14.850	14.850	255,133
2026-03-31	15.450	15.450	14.600	14.800	14.800	655,298
2026-03-30	15.650	15.850	15.400	15.450	15.450	615,105
2026-03-27	16.250	16.250	15.650	16.150	16.150	625,016
2026-03-26	16.400	16.600	16.300	16.400	16.400	192,004
2026-03-25	16.200	16.750	16.200	16.200	16.200	403,104
2026-03-24	16.400	16.600	15.900	16.100	16.100	498,005
2026-03-23	16.650	16.800	16.350	16.400	16.400	285,286
2026-03-20	17.150	17.200	16.850	16.900	16.900	261,263
2026-03-19	17.700	17.700	16.950	17.000	17.000	381,047
2026-03-18	17.200	18.600	17.150	17.700	17.700	691,714
2026-03-17	17.150	17.600	17.100	17.150	17.150	242,681
2026-03-16	17.500	17.850	17.100	17.100	17.100	291,473
2026-03-13	17.500	17.900	17.300	17.550	17.550	388,007
2026-03-12	17.150	17.900	16.950	17.500	17.500	683,006
2026-03-11	16.300	17.500	16.300	17.150	17.150	383,584
2026-03-10	16.450	16.450	16.000	16.200	16.200	229,006
2026-03-09	16.700	16.700	15.750	16.150	16.150	718,011
2026-03-06	17.100	17.100	16.800	16.900	16.900	328,010
2026-03-05	17.200	17.550	16.900	17.050	17.050	434,610
2026-03-04	17.550	17.550	16.800	16.950	16.950	718,371
2026-03-03	18.400	18.600	17.700	17.900	17.900	612,083
2026-03-02	18.200	18.750	18.000	18.450	18.450	721,197
2026-02-26	18.000	18.650	17.650	18.600	18.600	1,150,218
2026-02-25	17.600	17.850	17.300	17.850	17.850	462,020
2026-02-24	17.650	18.000	17.400	17.400	17.400	309,426
2026-02-23	17.450	17.900	17.150	17.750	17.750	611,120
2026-02-11	17.400	17.550	17.300	17.350	17.350	404,258
2026-02-10	18.300	18.300	17.200	17.500	17.500	597,631
2026-02-09	17.750	17.950	17.450	17.650	17.650	435,008
2026-02-06	17.850	17.850	17.100	17.550	17.550	389,002
2026-02-05	17.850	18.500	17.600	17.900	17.900	766,000
2026-02-04	16.650	18.000	16.650	17.900	17.900	805,200
2026-02-03	16.850	17.000	16.550	16.750	16.750	165,031
2026-02-02	17.200	17.200	16.600	16.600	16.600	471,298
2026-01-30	17.150	17.450	17.000	17.200	17.200	642,002
2026-01-29	17.700	17.850	17.100	17.100	17.100	542,131
2026-01-28	18.100	18.100	17.550	17.700	17.700	714,041
2026-01-27	18.950	19.000	17.750	17.750	17.750	907,001
2026-01-26	17.850	18.250	17.600	18.200	18.200	702,378
2026-01-23	17.900	18.100	17.500	17.800	17.800	621,659
2026-01-22	17.600	17.950	17.400	17.650	17.650	812,718
2026-01-21	18.150	18.150	17.350	17.350	17.350	674,394

← NewerPage 3 of 21 · 1,216 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.