Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	34.050	34.900	33.700	34.850	34.850	973,000
2024-10-30	35.500	36.050	34.650	34.650	34.650	1,297,000
2024-10-29	35.550	35.950	35.100	35.500	35.500	1,368,000
2024-10-28	36.300	36.400	35.400	36.000	36.000	1,936,000
2024-10-25	38.500	38.500	36.350	36.800	36.800	2,369,000
2024-10-24	37.450	38.900	37.350	37.650	37.650	1,692,000
2024-10-23	37.600	37.600	37.050	37.300	37.300	1,055,000
2024-10-22	38.100	39.500	37.600	37.600	37.600	3,345,000
2024-10-21	36.450	38.350	36.450	37.100	37.100	1,565,000
2024-10-18	37.100	37.700	36.450	36.450	36.450	965,000
2024-10-17	37.250	37.450	36.800	37.000	37.000	954,000
2024-10-16	37.550	37.900	37.200	37.250	37.250	577,000
2024-10-15	38.000	39.200	37.550	37.550	37.550	1,184,000
2024-10-14	38.050	38.200	36.700	37.800	37.800	2,172,000
2024-10-11	38.700	38.700	37.900	38.050	38.050	1,243,000
2024-10-09	40.000	40.250	38.000	38.700	38.700	1,843,000
2024-10-08	40.350	40.350	39.600	40.000	40.000	848,000
2024-10-07	40.200	40.700	40.050	40.350	40.350	801,000
2024-10-04	42.000	42.000	39.650	40.200	40.200	2,165,000
2024-10-01	43.450	43.550	41.500	42.100	42.100	1,908,000
2024-09-30	43.850	44.150	43.250	43.350	43.350	1,333,000
2024-09-27	43.500	45.100	43.400	44.000	44.000	2,744,000
2024-09-26	42.250	45.700	42.250	43.250	43.250	3,932,000
2024-09-25	42.350	43.050	42.000	42.000	42.000	1,086,000
2024-09-24	42.650	43.300	42.300	42.300	42.300	863,000
2024-09-23	43.750	43.850	43.300	43.400	43.400	492,000
2024-09-20	44.850	45.500	43.500	43.750	43.750	907,000
2024-09-19	44.000	44.550	43.500	44.250	44.250	712,000
2024-09-18	45.100	45.250	43.900	43.900	43.900	1,163,000
2024-09-16	42.900	46.600	42.900	45.500	45.500	3,731,000
2024-09-13	42.750	42.950	42.250	42.550	42.550	589,000
2024-09-12	42.800	43.000	42.250	42.250	42.250	483,000
2024-09-11	41.400	42.750	41.100	42.200	42.200	1,271,000
2024-09-10	42.500	43.500	41.000	41.100	41.100	1,149,000
2024-09-09	40.200	42.650	40.150	42.500	42.500	1,062,000
2024-09-06	42.200	42.450	41.150	41.650	41.650	837,000
2024-09-05	43.000	43.350	42.100	42.100	42.100	1,017,000
2024-09-04	42.900	43.250	41.450	42.500	42.500	1,925,000
2024-09-03	45.500	46.100	44.550	45.300	45.300	1,118,000
2024-09-02	47.650	50.100	45.350	45.450	45.450	4,599,000
2024-08-30	46.800	49.650	46.200	47.350	47.350	11,376,000
2024-08-29	42.450	46.650	42.300	46.450	46.450	5,458,000
2024-08-28	43.450	43.550	42.300	42.450	42.450	678,000
2024-08-27	43.000	43.250	42.450	43.250	43.250	1,085,000
2024-08-26	42.650	44.250	42.650	42.950	42.950	1,134,000
2024-08-23	44.900	44.900	42.100	42.800	42.800	2,389,000
2024-08-22	44.550	45.600	44.200	45.050	45.050	1,217,000
2024-08-21	45.400	45.500	44.250	44.550	44.550	940,000
2024-08-20	45.800	47.150	45.350	45.600	45.600	1,622,000
2024-08-19	44.950	46.450	44.200	45.700	45.700	1,544,000
2024-08-16	44.850	45.300	44.350	44.550	44.550	997,000
2024-08-15	44.200	44.850	43.250	44.050	44.050	975,000
2024-08-14	46.250	46.400	44.200	44.200	44.200	1,549,000
2024-08-13	46.250	47.850	44.650	46.200	46.200	3,101,000
2024-08-12	43.000	44.650	42.500	44.550	44.550	907,000
2024-08-09	42.750	42.750	41.550	41.650	41.650	790,000
2024-08-08	42.000	42.500	41.000	41.150	41.150	907,000
2024-08-07	38.700	42.550	38.700	42.450	42.450	1,793,000
2024-08-06	41.600	41.600	37.700	38.700	38.700	2,054,000
2024-08-05	43.900	43.900	41.850	41.850	41.850	462,000

← NewerPage 9 of 21 · 1,221 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.