Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	38.150	38.150	37.650	37.750	37.750	179,000
2024-05-10	38.600	38.600	37.850	38.100	38.100	162,000
2024-05-09	38.550	38.600	38.050	38.050	38.050	252,000
2024-05-08	38.700	39.000	38.550	38.550	38.550	66,000
2024-05-07	39.050	39.150	38.600	38.650	38.650	71,000
2024-05-06	38.900	38.900	38.650	38.800	38.800	56,000
2024-05-03	39.050	39.050	38.550	38.700	38.700	87,000
2024-05-02	38.550	38.800	38.500	38.700	38.700	63,000
2024-04-30	38.600	38.800	38.500	38.550	38.550	109,000
2024-04-29	39.100	39.200	38.550	38.550	38.550	156,000
2024-04-26	39.200	39.300	38.600	38.700	38.700	236,000
2024-04-25	38.900	39.500	38.750	39.050	39.050	208,000
2024-04-24	39.150	39.150	38.800	38.900	38.900	154,000
2024-04-23	39.000	39.500	38.600	38.950	38.950	118,000
2024-04-22	39.700	40.000	38.800	39.000	39.000	222,000
2024-04-19	39.750	39.950	38.400	38.900	38.900	334,000
2024-04-18	39.500	40.250	39.200	40.150	40.150	342,000
2024-04-17	38.050	39.500	38.050	38.950	38.950	163,000
2024-04-16	38.850	38.850	37.800	38.000	38.000	469,000
2024-04-15	39.500	39.900	38.750	39.000	39.000	387,000
2024-04-12	39.800	40.000	39.500	39.500	39.500	236,000
2024-04-11	39.900	40.450	39.350	39.800	39.800	542,000
2024-04-10	40.550	41.100	40.100	40.950	40.950	401,000
2024-04-09	40.650	40.950	40.000	40.550	40.550	246,000
2024-04-08	40.600	40.700	40.150	40.650	40.650	78,000
2024-04-03	40.000	40.600	39.750	40.600	40.600	217,000
2024-04-02	40.350	40.600	40.350	40.400	40.400	62,000
2024-04-01	41.250	41.400	40.000	40.350	40.350	487,000
2024-03-29	41.950	42.200	41.300	41.600	41.600	155,000
2024-03-28	41.800	42.000	40.800	41.950	41.950	484,000
2024-03-27	42.100	42.400	41.600	41.750	41.750	304,000
2024-03-26	41.400	41.400	41.400	41.400	41.400	677,364
2024-03-25	41.400	41.400	41.400	41.400	41.400	1,059,075
2024-03-22	40.800	41.500	40.500	41.400	41.400	302,000
2024-03-21	41.600	41.750	40.650	40.800	40.800	554,000
2024-03-20	41.650	41.650	41.650	41.650	41.650	884,661
2024-03-19	43.550	43.550	40.300	41.650	41.650	2,039,000
2024-03-18	40.200	40.200	40.200	40.200	40.200	919,462
2024-03-15	41.000	41.050	40.150	40.200	40.200	374,000
2024-03-14	41.400	41.650	40.800	40.800	40.800	389,000
2024-03-13	41.100	41.100	41.100	41.100	41.100	560,121
2024-03-12	41.000	41.500	40.650	41.100	41.100	426,000
2024-03-11	39.400	41.100	39.400	41.000	41.000	437,000
2024-03-08	41.000	41.200	39.400	39.400	39.400	700,000
2024-03-07	41.150	41.250	40.050	40.300	40.300	653,000
2024-03-06	41.000	41.700	41.000	41.100	41.100	262,000
2024-03-05	41.100	41.450	40.350	41.150	41.150	271,000
2024-03-04	41.600	41.750	41.000	41.050	41.050	319,000
2024-03-01	42.000	42.150	41.150	41.200	41.200	596,000
2024-02-29	40.850	41.950	40.850	41.850	41.850	897,000
2024-02-27	41.300	41.300	40.100	40.650	40.650	409,000
2024-02-26	39.900	41.700	39.900	40.850	40.850	517,000
2024-02-23	40.000	40.700	39.700	40.000	40.000	268,000
2024-02-22	40.900	41.000	39.900	39.950	39.950	237,000
2024-02-21	40.800	41.300	40.700	40.850	40.850	289,000
2024-02-20	40.200	41.200	40.200	40.850	40.850	512,000
2024-02-19	39.300	40.400	39.300	40.250	40.250	510,000
2024-02-16	39.150	39.350	38.800	39.150	39.150	335,000
2024-02-15	38.000	38.900	37.500	38.750	38.750	247,000
2024-02-05	37.900	37.900	37.450	37.650	37.650	280,000

← NewerPage 11 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.