Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.100	19.350	19.000	19.250	19.250	131,007
2025-10-22	19.050	19.600	19.000	19.150	19.150	202,066
2025-10-21	19.300	19.400	19.000	19.300	19.300	168,902
2025-10-20	19.050	19.300	18.850	19.300	19.300	269,916
2025-10-17	19.850	19.850	19.100	19.150	19.150	255,157
2025-10-16	19.350	19.950	19.350	19.500	19.500	205,001
2025-10-15	19.600	19.600	18.850	19.050	19.050	223,000
2025-10-14	19.650	20.300	19.150	19.150	19.150	523,797
2025-10-13	19.700	19.850	19.000	19.600	19.600	382,010
2025-10-09	20.150	20.650	20.100	20.150	20.150	303,076
2025-10-08	20.500	20.500	20.050	20.150	20.150	206,000
2025-10-07	20.250	20.500	20.050	20.200	20.200	294,003
2025-10-03	20.800	20.800	20.100	20.250	20.250	490,150
2025-10-02	20.300	21.350	20.150	20.800	20.800	550,024
2025-10-01	20.900	20.900	20.250	20.300	20.300	414,286
2025-09-30	20.150	20.950	20.000	20.850	20.850	478,009
2025-09-29	20.150	20.150	20.150	20.150	20.150	0
2025-09-26	21.400	21.450	20.000	20.150	20.150	584,080
2025-09-25	20.750	21.350	20.700	20.750	20.750	328,165
2025-09-24	20.600	21.250	20.300	20.650	20.650	380,479
2025-09-23	21.350	21.800	20.600	20.600	20.600	663,165
2025-09-22	20.100	21.800	20.100	21.300	21.300	1,142,704
2025-09-19	21.000	21.000	20.100	20.100	20.100	911,051
2025-09-18	21.700	22.400	19.850	21.000	21.000	1,376,212
2025-09-17	22.800	23.050	20.950	21.550	21.550	1,728,327
2025-09-16	23.300	24.050	22.000	23.050	23.050	2,584,036
2025-09-15	22.300	22.550	20.650	22.500	22.500	2,491,890
2025-09-12	20.550	22.600	20.550	22.550	22.550	4,279,000
2025-09-11	20.350	21.700	20.000	20.550	20.550	3,216,062
2025-09-10	20.350	20.350	20.000	20.350	20.350	3,809,000
2025-09-09	18.300	18.500	18.300	18.500	18.500	799,000
2025-09-08	16.900	17.100	16.700	16.850	16.850	272,001
2025-09-05	17.300	17.300	16.800	16.850	16.850	263,033
2025-09-04	16.950	17.300	16.950	17.100	17.100	438,060
2025-09-03	17.100	17.100	16.600	16.900	16.900	664,769
2025-09-02	18.000	18.000	17.150	17.300	17.300	408,330
2025-09-01	18.000	18.000	17.000	17.850	17.850	766,120
2025-08-29	18.400	18.550	18.000	18.000	18.000	429,257
2025-08-28	18.850	18.950	18.200	18.400	18.400	564,208
2025-08-27	18.950	19.200	18.800	19.050	19.050	253,000
2025-08-26	18.900	19.000	18.500	18.900	18.900	286,450
2025-08-25	19.200	19.550	18.850	18.850	18.850	289,157
2025-08-22	19.350	19.550	18.850	19.100	19.100	448,060
2025-08-21	19.450	19.800	19.300	19.350	19.350	142,117
2025-08-20	19.500	19.950	19.250	19.450	19.450	451,000
2025-08-19	20.100	20.100	19.600	19.900	19.900	365,048
2025-08-18	19.750	20.200	19.750	19.800	19.800	395,000
2025-08-15	19.750	20.000	19.400	19.750	19.750	314,050
2025-08-14	19.300	19.850	19.100	19.750	19.750	374,000
2025-08-13	19.400	19.600	19.100	19.200	19.200	280,028
2025-08-12	19.000	19.200	18.850	19.200	19.200	609,201
2025-08-11	19.100	19.100	18.800	18.850	18.850	201,045
2025-08-08	19.200	19.250	18.850	19.150	19.150	405,002
2025-08-07	19.900	19.900	19.200	19.400	19.400	420,314
2025-08-06	19.350	20.150	19.350	19.850	19.850	826,800
2025-08-05	19.600	19.950	19.200	19.350	19.350	767,227
2025-08-04	18.200	19.750	17.900	19.500	19.500	996,001
2025-08-01	17.750	17.750	17.750	17.750	17.750	423,171
2025-07-31	17.900	18.000	17.650	17.750	17.750	223,016
2025-07-30	18.000	18.150	17.900	17.900	17.900	161,002

← NewerPage 5 of 21 · 1,220 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.