Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	34.950	34.950	29.200	30.150	30.150	730,000
2024-08-05	35.400	35.900	32.400	32.400	32.400	743,000
2024-08-02	37.500	37.650	35.500	36.000	36.000	322,000
2024-08-01	37.600	38.100	37.550	38.000	38.000	135,000
2024-07-31	38.000	38.100	37.050	37.500	37.500	120,000
2024-07-30	37.700	38.050	37.000	37.800	37.800	199,000
2024-07-29	38.700	39.000	37.500	37.500	37.500	230,000
2024-07-26	38.400	38.400	37.500	38.400	38.400	218,000
2024-07-25	38.400	38.400	38.400	38.400	38.400	0
2024-07-24	38.400	38.400	38.400	38.400	38.400	0
2024-07-23	38.550	38.600	38.050	38.400	38.400	253,000
2024-07-22	37.900	38.350	37.500	38.150	38.150	309,000
2024-07-19	39.100	39.100	37.850	37.900	37.900	256,000
2024-07-18	39.000	39.300	38.700	39.100	39.100	217,000
2024-07-17	39.250	39.750	39.150	39.250	39.250	289,000
2024-07-16	39.850	40.000	39.100	39.150	39.150	226,000
2024-07-15	40.050	40.050	39.050	39.650	39.650	316,000
2024-07-12	39.900	40.650	39.500	39.600	39.600	704,000
2024-07-11	39.700	40.100	39.400	39.650	39.650	350,000
2024-07-10	40.000	40.000	39.200	39.550	39.550	264,000
2024-07-09	40.200	40.350	38.200	39.650	39.650	814,000
2024-07-08	39.200	39.750	38.800	39.400	39.400	544,000
2024-07-05	38.600	39.050	38.250	38.700	38.700	595,000
2024-07-04	38.200	38.600	38.000	38.050	38.050	235,000
2024-07-03	38.900	38.900	37.900	38.000	38.000	254,000
2024-07-02	37.800	39.000	37.350	38.000	38.000	418,000
2024-07-01	37.650	37.650	37.350	37.350	37.350	91,000
2024-06-28	37.350	37.750	37.000	37.400	37.400	179,000
2024-06-27	37.500	37.750	36.950	36.950	36.950	163,000
2024-06-26	37.350	37.800	36.900	37.400	37.400	258,000
2024-06-25	37.450	37.450	36.500	36.750	36.750	81,000
2024-06-24	37.200	37.200	36.800	36.800	36.800	86,000
2024-06-21	36.900	37.650	36.900	37.200	37.200	210,000
2024-06-20	37.400	37.400	36.850	37.200	37.200	152,000
2024-06-19	37.450	37.450	36.500	36.850	36.850	133,000
2024-06-18	37.800	37.800	36.900	37.050	37.050	231,000
2024-06-17	35.700	38.400	35.700	37.450	37.450	709,000
2024-06-14	35.200	35.450	34.900	35.250	35.250	342,000
2024-06-13	35.250	35.650	35.200	35.500	35.500	97,000
2024-06-12	36.000	36.000	35.300	35.300	35.300	108,000
2024-06-11	36.150	36.550	35.750	36.000	36.000	283,000
2024-06-07	35.050	36.000	35.050	35.800	35.800	273,000
2024-06-06	35.900	35.900	35.000	35.250	35.250	387,000
2024-06-05	36.300	36.350	35.850	35.850	35.850	168,000
2024-06-04	36.350	36.500	36.250	36.250	36.250	153,000
2024-06-03	36.600	36.600	36.300	36.350	36.350	88,000
2024-05-31	37.300	37.300	36.500	36.550	36.550	151,000
2024-05-30	37.400	37.400	36.800	36.850	36.850	202,000
2024-05-29	37.900	37.900	37.250	37.300	37.300	85,000
2024-05-28	36.750	37.700	36.750	37.500	37.500	330,000
2024-05-27	36.950	37.000	36.200	36.650	36.650	300,000
2024-05-24	37.650	37.700	37.050	37.100	37.100	157,000
2024-05-23	37.800	37.850	37.150	37.250	37.250	260,000
2024-05-22	37.850	38.050	37.550	37.550	37.550	113,000
2024-05-21	38.050	38.200	37.800	37.850	37.850	56,000
2024-05-20	38.650	38.650	37.900	37.950	37.950	89,000
2024-05-17	37.600	38.900	37.600	38.250	38.250	203,000
2024-05-16	37.800	37.800	37.450	37.500	37.500	223,000
2024-05-15	37.900	38.250	37.550	37.750	37.750	287,000
2024-05-14	37.800	38.200	37.800	37.900	37.900	101,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-31	0.6516 TWD
2020-08-11	0.2288 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.