Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	22.800	23.350	21.550	21.550	21.550	572,130
2025-05-02	22.100	22.850	22.100	22.600	22.600	417,013
2025-04-30	22.800	23.450	22.150	22.150	22.150	531,062
2025-04-29	22.000	22.950	21.750	22.750	22.750	716,239
2025-04-28	22.250	22.250	20.850	22.000	22.000	1,232,051
2025-04-25	20.150	21.100	19.850	21.100	21.100	1,154,233
2025-04-24	20.000	20.350	19.100	19.200	19.200	586,005
2025-04-23	19.200	19.800	19.200	19.600	19.600	734,001
2025-04-22	18.700	19.200	17.950	18.800	18.800	2,071,005
2025-04-21	20.950	21.250	19.650	19.700	19.700	668,160
2025-04-18	20.850	21.250	20.750	21.000	21.000	420,150
2025-04-17	21.050	21.100	20.350	20.750	20.750	486,001
2025-04-16	21.300	21.500	20.700	21.050	21.050	958,000
2025-04-15	19.800	21.650	19.800	21.650	21.650	2,297,100
2025-04-14	20.200	20.450	19.500	19.700	19.700	1,180,000
2025-04-11	19.200	19.850	17.550	19.700	19.700	1,505,150
2025-04-10	18.450	20.050	18.300	19.500	19.500	3,296,000
2025-04-09	18.250	18.250	18.250	18.250	18.250	284,301
2025-04-08	20.250	20.250	20.250	20.250	20.250	149,008
2025-04-07	22.500	22.500	22.500	22.500	22.500	79,070
2025-04-02	25.050	25.200	24.400	24.950	24.950	472,001
2025-04-01	24.100	25.250	23.350	25.000	25.000	770,025
2025-03-31	25.550	25.550	23.800	23.800	23.800	1,426,014
2025-03-28	28.400	28.400	26.150	26.400	26.400	951,000
2025-03-27	28.500	28.600	28.150	28.150	28.150	232,009
2025-03-26	28.500	29.150	28.250	28.400	28.400	216,039
2025-03-25	29.200	29.200	28.100	28.150	28.150	561,000
2025-03-24	29.800	29.800	28.900	28.900	28.900	198,168
2025-03-21	29.500	29.750	29.250	29.400	29.400	189,000
2025-03-20	29.950	30.150	29.400	29.600	29.600	244,219
2025-03-19	29.850	29.850	29.400	29.450	29.450	150,001
2025-03-18	29.600	30.050	29.600	29.850	29.850	146,000
2025-03-17	30.100	30.500	29.600	29.600	29.600	136,000
2025-03-14	29.800	30.250	29.350	29.900	29.900	235,004
2025-03-13	30.750	31.250	29.250	29.300	29.300	448,002
2025-03-12	30.350	30.550	29.950	30.250	30.250	205,000
2025-03-11	29.450	30.300	28.500	30.200	30.200	404,001
2025-03-10	30.550	30.550	29.300	29.650	29.650	401,236
2025-03-07	30.700	30.900	30.250	30.350	30.350	182,002
2025-03-06	32.100	32.350	30.650	30.650	30.650	606,214
2025-03-05	30.450	32.000	30.200	31.850	31.850	805,000
2025-03-04	30.000	30.300	29.100	30.150	30.150	197,000
2025-03-03	30.600	30.750	30.050	30.050	30.050	371,000
2025-02-27	31.000	31.150	30.300	30.550	30.550	182,010
2025-02-26	31.150	31.150	30.500	30.500	30.500	251,225
2025-02-25	31.200	31.200	30.700	30.850	30.850	197,037
2025-02-24	30.950	31.300	30.700	31.150	31.150	205,008
2025-02-21	31.950	31.950	31.050	31.300	31.300	416,006
2025-02-20	31.650	32.050	31.400	31.650	31.650	312,211
2025-02-19	31.450	31.900	31.100	31.650	31.650	314,003
2025-02-18	31.900	31.950	31.500	31.500	31.500	280,066
2025-02-17	32.000	32.550	31.700	31.950	31.950	578,153
2025-02-14	31.650	31.900	31.000	31.900	31.900	486,133
2025-02-13	30.200	31.800	30.150	31.750	31.750	965,261
2025-02-12	29.400	30.100	29.400	30.000	30.000	309,916
2025-02-11	29.700	30.950	29.250	29.300	29.300	633,156
2025-02-10	29.950	30.250	29.500	29.600	29.600	254,033
2025-02-07	29.550	29.950	29.400	29.950	29.950	202,000
2025-02-06	29.700	29.850	29.150	29.600	29.600	203,050
2025-02-05	28.900	29.550	28.900	29.550	29.550	297,075

← NewerPage 7 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.