Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	18.150	18.300	17.850	18.000	18.000	290,000
2025-07-28	18.250	18.400	18.000	18.150	18.150	151,001
2025-07-25	18.450	18.550	18.150	18.250	18.250	297,001
2025-07-24	18.350	18.600	18.000	18.450	18.450	350,008
2025-07-23	18.000	18.350	17.950	18.150	18.150	259,001
2025-07-22	18.950	18.950	17.850	17.850	17.850	565,145
2025-07-21	18.800	19.000	18.700	18.750	18.750	143,056
2025-07-18	19.350	19.450	18.750	18.750	18.750	300,433
2025-07-17	19.200	19.200	18.800	19.000	19.000	145,693
2025-07-16	18.650	19.350	18.600	18.950	18.950	493,000
2025-07-15	18.700	18.800	18.500	18.550	18.550	168,002
2025-07-14	19.050	19.050	18.450	18.550	18.550	310,005
2025-07-11	18.350	19.400	18.350	19.050	19.050	523,000
2025-07-10	19.100	19.100	18.600	18.600	18.600	237,169
2025-07-09	18.650	19.150	18.650	19.050	19.050	145,053
2025-07-08	19.250	19.250	18.650	18.800	18.800	324,373
2025-07-07	19.450	19.450	18.800	19.000	19.000	422,007
2025-07-04	19.600	20.000	19.500	19.550	19.550	275,105
2025-07-03	20.000	20.150	19.650	19.650	19.650	197,020
2025-07-02	19.700	19.800	19.550	19.650	19.650	168,045
2025-07-01	19.950	20.050	19.700	19.700	19.700	248,000
2025-06-30	20.350	20.350	19.850	19.850	19.850	307,000
2025-06-27	20.500	20.500	20.200	20.300	20.300	133,001
2025-06-26	20.700	20.750	20.150	20.250	20.250	264,001
2025-06-25	20.450	20.650	20.300	20.300	20.300	119,001
2025-06-24	20.600	20.750	20.200	20.300	20.300	331,002
2025-06-23	20.100	20.450	20.000	20.300	20.300	165,001
2025-06-20	20.400	21.050	20.200	20.350	20.350	310,000
2025-06-19	20.600	21.000	19.900	20.750	20.750	500,002
2025-06-18	21.500	21.500	20.600	20.600	20.600	523,002
2025-06-17	21.000	21.600	20.700	21.050	21.050	948,267
2025-06-16	20.500	20.800	20.100	20.450	20.450	419,000
2025-06-13	21.500	21.550	20.550	20.650	20.650	602,001
2025-06-12	21.450	22.100	21.300	21.800	21.800	364,837
2025-06-11	21.200	21.600	20.600	21.450	21.450	369,000
2025-06-10	21.050	21.300	20.600	21.200	21.200	341,000
2025-06-09	21.250	21.650	20.500	20.600	20.600	599,000
2025-06-06	20.800	21.800	20.800	21.150	21.150	690,001
2025-06-05	20.050	22.000	19.900	20.500	20.500	2,438,005
2025-06-04	20.250	20.450	19.700	20.000	20.000	725,100
2025-06-03	20.250	20.250	19.850	19.900	19.900	468,163
2025-06-02	20.800	20.800	20.200	20.200	20.200	124,629
2025-05-29	21.300	21.300	20.800	20.800	20.800	175,092
2025-05-28	21.550	21.750	21.050	21.100	21.100	247,006
2025-05-27	21.750	21.950	21.350	21.550	21.550	216,150
2025-05-26	22.150	22.300	21.750	21.750	21.750	174,005
2025-05-23	22.200	22.500	22.200	22.200	22.200	91,044
2025-05-22	22.450	22.600	22.100	22.200	22.200	265,064
2025-05-21	22.450	22.850	22.300	22.850	22.850	137,000
2025-05-20	23.100	23.100	22.250	22.300	22.300	143,044
2025-05-19	23.000	23.300	22.450	22.500	22.500	355,002
2025-05-16	23.200	23.350	22.850	22.950	22.950	257,002
2025-05-15	23.850	23.850	23.200	23.200	23.200	227,040
2025-05-14	24.050	24.050	23.500	23.650	23.650	252,000
2025-05-13	23.500	24.300	23.150	23.900	23.900	726,062
2025-05-12	22.550	23.050	22.450	22.900	22.900	295,890
2025-05-09	23.200	23.200	22.100	22.650	22.650	194,001
2025-05-08	22.000	22.700	22.000	22.650	22.650	400,042
2025-05-07	22.950	23.100	21.850	21.950	21.950	505,132
2025-05-06	21.200	23.400	21.200	23.150	23.150	595,042

← NewerPage 6 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.