Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	28.300	29.700	28.300	28.900	28.900	398,014
2025-02-03	29.900	30.450	28.000	28.150	28.150	1,088,390
2025-01-22	30.650	30.850	30.200	30.550	30.550	299,000
2025-01-21	30.100	30.900	30.000	30.450	30.450	370,000
2025-01-20	29.950	30.400	29.900	30.150	30.150	277,000
2025-01-17	30.350	30.550	29.850	29.900	29.900	247,000
2025-01-16	30.600	30.750	30.100	30.100	30.100	183,000
2025-01-15	30.250	30.500	29.500	30.200	30.200	422,000
2025-01-14	29.000	29.850	28.900	29.750	29.750	319,000
2025-01-13	30.000	30.000	28.600	29.000	29.000	808,000
2025-01-10	29.850	30.250	29.600	30.100	30.100	499,000
2025-01-09	31.100	31.100	29.800	29.900	29.900	630,000
2025-01-08	30.150	31.500	30.100	31.100	31.100	858,000
2025-01-07	32.550	33.050	29.200	30.100	30.100	3,110,000
2025-01-06	32.750	33.150	32.300	32.400	32.400	474,000
2025-01-03	32.100	32.700	31.500	32.450	32.450	686,000
2025-01-02	32.600	32.750	31.250	32.100	32.100	990,000
2024-12-31	32.450	32.600	32.200	32.600	32.600	197,000
2024-12-30	32.650	32.800	32.300	32.600	32.600	302,000
2024-12-27	33.550	33.650	32.800	32.800	32.800	300,000
2024-12-26	33.800	34.350	33.350	33.550	33.550	398,000
2024-12-25	33.000	33.750	32.850	33.700	33.700	393,000
2024-12-24	33.100	33.450	32.700	32.800	32.800	233,000
2024-12-23	32.450	33.500	32.450	32.850	32.850	301,000
2024-12-20	33.500	33.650	32.050	32.050	32.050	711,000
2024-12-19	33.550	33.650	33.200	33.350	33.350	494,000
2024-12-18	33.750	34.300	33.300	34.300	34.300	675,000
2024-12-17	34.200	34.200	33.700	33.750	33.750	284,000
2024-12-16	34.850	35.550	33.650	33.750	33.750	580,000
2024-12-13	36.300	36.950	34.500	34.700	34.700	1,028,000
2024-12-12	36.950	36.950	36.250	36.300	36.300	213,000
2024-12-11	36.600	36.750	36.150	36.300	36.300	454,000
2024-12-10	36.200	37.400	36.150	36.200	36.200	488,000
2024-12-09	36.750	36.800	36.050	36.500	36.500	287,000
2024-12-06	36.800	37.700	36.400	36.650	36.650	463,000
2024-12-05	37.900	38.050	36.650	36.650	36.650	1,013,000
2024-12-04	38.000	38.300	37.750	37.900	37.900	455,000
2024-12-03	37.500	38.250	37.350	37.900	37.900	536,000
2024-12-02	36.750	37.850	36.750	37.350	37.350	412,000
2024-11-29	36.500	37.500	36.500	36.600	36.600	495,000
2024-11-28	37.250	37.400	36.450	36.500	36.500	674,000
2024-11-27	37.950	37.950	37.150	37.300	37.300	608,000
2024-11-26	39.100	39.200	37.600	37.650	37.650	1,144,000
2024-11-25	40.050	41.000	39.050	39.100	39.100	2,208,000
2024-11-22	38.300	41.150	38.000	40.000	40.000	3,808,000
2024-11-21	38.450	40.450	37.950	38.500	38.500	4,293,000
2024-11-20	36.100	38.450	35.700	37.750	37.750	1,827,024
2024-11-19	34.400	36.000	34.150	36.000	36.000	1,192,000
2024-11-18	33.850	34.200	33.300	33.800	33.800	541,000
2024-11-15	34.000	34.350	33.150	34.000	34.000	1,208,000
2024-11-14	35.950	36.100	34.000	34.000	34.000	691,000
2024-11-13	34.800	36.200	34.800	35.900	35.900	664,000
2024-11-12	35.650	36.100	34.600	34.600	34.600	629,000
2024-11-11	35.500	36.350	35.050	36.000	36.000	559,000
2024-11-08	37.000	37.200	35.500	35.500	35.500	658,000
2024-11-07	35.850	37.100	35.850	36.750	36.750	690,000
2024-11-06	36.500	37.150	36.000	36.050	36.050	837,000
2024-11-05	34.850	36.550	34.800	36.000	36.000	927,000
2024-11-04	34.850	34.850	34.100	34.800	34.800	710,000
2024-11-01	34.050	34.900	33.700	34.850	34.850	973,000

← NewerPage 8 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.