Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.950	18.400	17.750	17.800	17.800	975,023
2026-01-19	17.200	18.300	16.850	17.950	17.950	1,452,002
2026-01-16	17.950	18.200	17.200	17.350	17.350	1,114,006
2026-01-15	17.500	17.950	16.900	17.750	17.750	1,563,394
2026-01-14	17.150	17.600	16.750	17.200	17.200	1,936,482
2026-01-13	15.950	16.950	15.950	16.600	16.600	1,544,000
2026-01-12	15.800	16.150	15.750	15.750	15.750	487,274
2026-01-09	15.900	16.000	15.500	15.800	15.800	320,415
2026-01-08	16.200	16.300	15.800	15.850	15.850	302,231
2026-01-07	16.000	16.200	15.750	16.150	16.150	453,297
2026-01-06	15.550	16.150	15.550	15.850	15.850	656,002
2026-01-05	16.250	16.300	15.550	15.600	15.600	859,174
2026-01-02	16.700	16.700	16.300	16.350	16.350	208,107
2025-12-31	16.800	17.050	16.500	16.500	16.500	293,034
2025-12-30	16.350	16.900	15.950	16.900	16.900	560,050
2025-12-29	16.350	16.650	16.000	16.200	16.200	549,340
2025-12-26	16.250	16.500	16.200	16.350	16.350	329,085
2025-12-24	16.450	16.450	16.150	16.200	16.200	295,310
2025-12-23	16.550	16.850	16.400	16.450	16.450	209,000
2025-12-22	16.400	16.700	16.250	16.350	16.350	373,161
2025-12-19	16.300	16.400	16.000	16.200	16.200	567,300
2025-12-18	16.500	16.500	16.000	16.250	16.250	439,001
2025-12-17	16.550	16.850	16.450	16.500	16.500	453,004
2025-12-16	16.900	17.100	16.450	16.550	16.550	712,202
2025-12-15	16.750	17.050	16.500	16.900	16.900	765,202
2025-12-12	17.000	17.550	16.950	17.300	17.300	672,115
2025-12-11	17.000	17.050	16.800	16.900	16.900	259,001
2025-12-10	17.100	17.250	16.850	16.900	16.900	187,000
2025-12-09	17.000	17.300	16.800	17.000	17.000	245,053
2025-12-08	16.950	16.950	16.750	16.950	16.950	230,059
2025-12-05	17.200	17.350	16.800	16.950	16.950	409,001
2025-12-04	17.450	17.500	17.150	17.200	17.200	156,038
2025-12-03	17.100	17.900	17.100	17.400	17.400	354,001
2025-12-02	17.450	17.450	17.100	17.200	17.200	80,044
2025-12-01	17.700	17.700	17.100	17.100	17.100	260,000
2025-11-28	17.500	17.600	17.450	17.500	17.500	74,000
2025-11-27	17.650	17.750	17.350	17.450	17.450	139,350
2025-11-26	17.650	17.650	17.250	17.550	17.550	229,006
2025-11-25	16.700	17.700	16.700	17.250	17.250	339,202
2025-11-24	17.000	17.100	16.600	16.700	16.700	316,064
2025-11-21	17.550	17.550	16.900	17.000	17.000	279,001
2025-11-20	17.200	17.650	17.200	17.350	17.350	86,073
2025-11-19	17.400	17.750	17.050	17.150	17.150	248,201
2025-11-18	17.350	17.950	17.300	17.400	17.400	325,002
2025-11-17	19.000	19.000	17.250	17.250	17.250	423,596
2025-11-14	18.100	18.550	17.900	18.200	18.200	194,450
2025-11-13	18.250	18.500	17.900	18.500	18.500	399,600
2025-11-12	17.050	18.150	17.050	18.150	18.150	320,091
2025-11-11	17.300	17.550	17.200	17.250	17.250	152,200
2025-11-10	17.800	18.000	17.000	17.050	17.050	471,288
2025-11-07	17.950	17.950	17.550	17.800	17.800	194,453
2025-11-06	17.850	18.150	17.600	17.900	17.900	155,000
2025-11-05	17.650	17.750	17.200	17.600	17.600	176,002
2025-11-04	17.850	18.100	17.650	17.750	17.750	285,002
2025-11-03	18.200	18.250	17.900	17.900	17.900	316,100
2025-10-31	18.000	18.250	18.000	18.200	18.200	217,000
2025-10-30	18.250	18.400	17.850	18.000	18.000	326,443
2025-10-29	18.150	18.550	18.050	18.300	18.300	238,000
2025-10-28	18.600	18.700	17.800	18.100	18.100	1,021,100
2025-10-27	19.800	19.800	18.500	19.000	19.000	763,300

← NewerPage 4 of 5 · 244 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.