Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	38.550	38.550	37.900	37.900	37.900	169,000
2024-02-01	38.100	38.250	38.000	38.100	38.100	106,000
2024-01-31	38.850	38.850	38.000	38.050	38.050	206,000
2024-01-30	39.450	39.450	38.500	38.550	38.550	151,000
2024-01-29	38.800	39.400	38.650	39.300	39.300	136,000
2024-01-26	39.600	39.600	38.800	38.800	38.800	75,000
2024-01-25	40.000	40.100	39.100	39.250	39.250	82,000
2024-01-24	39.800	40.100	39.550	39.850	39.850	196,000
2024-01-23	39.300	39.650	38.750	39.600	39.600	170,000
2024-01-22	38.700	39.200	38.300	38.750	38.750	130,000
2024-01-19	38.750	39.000	38.300	38.300	38.300	223,000
2024-01-18	39.300	39.300	38.450	38.650	38.650	77,000
2024-01-17	39.100	39.200	38.750	38.750	38.750	254,000
2024-01-16	39.600	39.600	39.050	39.250	39.250	73,000
2024-01-15	38.850	39.600	38.850	39.150	39.150	144,000
2024-01-12	39.300	39.700	38.800	38.800	38.800	228,000
2024-01-11	39.700	39.700	39.000	39.300	39.300	144,000
2024-01-10	39.550	39.550	38.800	38.850	38.850	230,000
2024-01-09	39.900	39.900	39.350	39.550	39.550	422,000
2024-01-08	40.400	40.500	39.850	39.900	39.900	375,000
2024-01-05	40.400	41.100	40.350	40.900	40.900	101,000
2024-01-04	41.250	41.500	40.350	40.400	40.400	302,000
2024-01-03	42.500	42.500	41.250	41.250	41.250	263,000
2024-01-02	42.300	42.800	41.950	42.500	42.500	283,000
2023-12-29	41.650	42.350	41.350	42.200	42.200	265,000
2023-12-28	42.800	44.500	41.600	41.650	41.650	2,080,000
2023-12-27	41.200	42.300	40.850	42.000	42.000	688,000
2023-12-26	40.100	41.150	40.100	40.800	40.800	353,000
2023-12-25	40.100	40.900	40.050	40.050	40.050	87,000
2023-12-22	40.050	40.300	40.050	40.050	40.050	112,000
2023-12-21	40.200	40.500	40.000	40.200	40.200	129,000
2023-12-20	40.600	41.250	40.250	40.250	40.250	220,000
2023-12-19	40.000	41.150	39.400	41.000	41.000	431,000
2023-12-18	40.050	40.450	39.750	40.000	40.000	169,000
2023-12-15	40.650	40.850	39.900	39.950	39.950	414,000
2023-12-14	41.200	41.200	40.500	40.650	40.650	206,000
2023-12-13	41.150	41.150	40.750	40.800	40.800	196,000
2023-12-12	41.150	41.600	41.150	41.150	41.150	216,000
2023-12-11	41.450	41.450	41.000	41.150	41.150	175,000
2023-12-08	42.800	43.000	41.250	41.450	41.450	593,000
2023-12-07	41.750	42.500	41.300	42.150	42.150	529,000
2023-12-06	42.700	43.500	41.650	41.700	41.700	743,000
2023-12-05	42.100	43.000	41.700	42.700	42.700	421,000
2023-12-04	42.000	42.200	41.600	42.200	42.200	200,000
2023-12-01	41.250	42.400	41.000	42.000	42.000	606,000
2023-11-30	41.150	41.250	40.800	40.900	40.900	126,000
2023-11-29	40.950	41.300	40.650	40.650	40.650	273,000
2023-11-28	41.500	41.500	40.500	40.950	40.950	106,000
2023-11-27	41.700	41.700	41.000	41.000	41.000	224,000
2023-11-24	42.000	42.050	41.700	41.700	41.700	123,000
2023-11-23	42.000	42.700	41.950	41.950	41.950	249,000
2023-11-22	42.500	42.500	41.800	41.950	41.950	219,000
2023-11-21	41.650	42.350	41.450	42.350	42.350	679,000
2023-11-20	41.600	42.000	41.400	41.650	41.650	198,000
2023-11-17	41.850	41.850	41.200	41.500	41.500	171,000
2023-11-16	41.850	42.000	41.600	41.850	41.850	261,000
2023-11-15	41.750	41.850	40.900	41.300	41.300	318,000
2023-11-14	41.750	41.750	40.950	40.950	40.950	170,000
2023-11-13	40.950	41.500	40.450	41.450	41.450	375,000
2023-11-10	41.500	41.500	39.950	40.800	40.800	321,000

← NewerPage 12 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.