Forward Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.250	14.250	14.100	14.200	14.200	111,225
2026-10-16	14.250	14.700	14.250	14.300	14.300	131,135
2026-10-15	14.100	14.300	14.000	14.250	14.250	191,020
2026-10-14	14.300	14.450	14.250	14.350	14.350	156,001
2026-10-13	14.600	14.600	14.250	14.450	14.450	148,001
2026-10-12	14.800	15.000	14.600	14.600	14.600	149,701
2026-10-08	15.100	15.500	14.800	15.100	15.100	360,019
2026-10-07	14.750	15.100	14.750	15.100	15.100	164,732
2026-10-06	15.150	15.150	14.650	14.750	14.750	232,905
2026-10-05	14.700	14.850	14.700	14.850	14.850	265,000
2026-10-02	14.850	14.850	14.550	14.700	14.700	144,022
2026-10-01	14.150	14.900	14.150	14.600	14.600	141,450
2026-09-30	14.150	14.550	14.150	14.400	14.400	132,499
2026-09-29	14.500	14.500	14.100	14.250	14.250	101,000
2026-09-24	14.200	14.250	14.050	14.200	14.200	121,452
2026-09-23	14.500	14.500	14.100	14.200	14.200	140,073
2026-09-22	14.500	14.650	14.400	14.500	14.500	136,935
2026-09-21	14.400	14.650	14.400	14.450	14.450	135,010
2026-09-18	14.800	14.950	14.250	14.400	14.400	158,007
2026-09-17	14.300	14.650	14.250	14.300	14.300	130,000
2026-09-16	14.000	14.550	14.000	14.300	14.300	159,001
2026-09-15	14.050	14.150	13.950	14.050	14.050	126,000
2026-09-14	14.500	14.500	14.000	14.050	14.050	196,292
2026-09-11	14.600	14.900	14.450	14.450	14.450	233,500
2026-09-10	14.850	14.950	14.600	14.950	14.950	161,500
2026-09-09	15.100	15.200	14.900	15.050	15.050	277,065
2026-09-08	15.300	15.600	15.100	15.150	15.150	258,010
2026-09-07	15.500	15.650	15.000	15.300	15.300	648,054
2026-09-04	15.150	15.550	14.950	15.200	15.200	389,300
2026-09-03	15.950	15.950	14.950	15.000	15.000	879,096
2026-09-02	16.000	16.150	15.800	15.800	15.800	476,216
2026-09-01	16.000	16.300	15.600	16.100	16.100	968,000
2026-08-31	15.550	16.500	15.450	15.850	15.850	814,897
2026-08-28	15.050	16.600	15.050	16.100	16.100	1,604,186
2026-08-27	15.750	15.800	14.300	15.300	15.300	2,753,680
2026-08-26	15.250	15.250	15.250	15.250	15.250	1,268,250
2026-08-25	12.850	13.900	12.500	13.900	13.900	2,281,001
2026-08-24	12.350	12.850	12.350	12.650	12.650	491,100
2026-08-21	12.350	12.550	12.200	12.350	12.350	247,001
2026-08-20	12.300	12.650	12.150	12.350	12.350	456,001
2026-08-19	11.950	12.400	11.750	12.300	12.300	1,042,207
2026-08-18	11.300	12.400	11.200	12.400	12.400	700,948
2026-08-17	11.250	11.400	11.150	11.300	11.300	47,228
2026-08-14	11.450	11.500	11.250	11.250	11.250	107,000
2026-08-13	11.500	11.550	11.150	11.400	11.400	128,175
2026-08-12	11.350	11.550	11.300	11.500	11.500	116,000
2026-08-11	11.550	11.600	11.300	11.350	11.350	162,209
2026-08-10	11.300	11.500	11.300	11.350	11.350	137,423
2026-08-07	11.200	11.400	11.150	11.300	11.300	171,001
2026-08-06	11.150	11.200	11.000	11.150	11.150	254,001
2026-08-05	11.350	11.550	10.900	11.150	11.150	1,136,024
2026-08-04	11.450	11.600	11.250	11.400	11.400	124,000
2026-08-03	11.200	11.600	11.000	11.450	11.450	173,001
2026-07-31	11.300	11.500	11.050	11.100	11.100	307,100
2026-07-30	11.000	11.300	10.950	10.950	10.950	260,500
2026-07-29	11.650	11.700	10.900	11.300	11.300	573,001
2026-07-28	12.000	12.250	11.300	11.850	11.850	853,000
2026-07-27	11.250	12.450	11.250	12.450	12.450	597,000
2026-07-24	11.350	11.600	11.300	11.350	11.350	200,000
2026-07-23	11.250	11.450	11.050	11.350	11.350	238,023

Page 1 of 21 · 1,216 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.