Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	41.500	41.500	39.950	40.800	40.800	321,000
2023-11-09	41.500	41.800	41.200	41.600	41.600	175,000
2023-11-08	41.900	41.900	41.300	41.500	41.500	147,000
2023-11-07	41.700	41.700	41.350	41.450	41.450	111,000
2023-11-06	40.800	41.600	40.700	41.300	41.300	267,000
2023-11-03	40.750	40.750	40.400	40.500	40.500	68,000
2023-11-02	40.800	40.800	40.300	40.500	40.500	111,000
2023-11-01	40.950	40.950	40.350	40.550	40.550	121,000
2023-10-31	41.700	41.700	40.300	40.300	40.300	341,000
2023-10-30	41.300	41.500	41.000	41.400	41.400	187,000
2023-10-27	41.300	41.700	41.000	41.200	41.200	260,000
2023-10-26	40.600	41.300	40.500	41.000	41.000	218,000
2023-10-25	39.750	41.450	39.750	41.300	41.300	617,000
2023-10-24	39.700	40.350	39.600	39.900	39.900	243,000
2023-10-23	39.000	41.150	39.000	39.600	39.600	415,000
2023-10-20	38.900	39.450	38.050	38.750	38.750	503,000
2023-10-19	38.500	39.200	38.250	38.450	38.450	270,000
2023-10-18	38.700	39.250	38.400	38.400	38.400	258,000
2023-10-17	40.100	40.200	39.250	39.250	39.250	313,000
2023-10-16	41.700	41.700	39.850	40.100	40.100	421,000
2023-10-13	40.150	43.850	39.700	41.650	41.650	1,021,000
2023-10-12	39.650	40.200	39.500	39.900	39.900	131,000
2023-10-11	41.000	41.300	39.500	39.650	39.650	300,000
2023-10-06	40.850	40.900	40.200	40.850	40.850	523,000
2023-10-05	39.300	39.700	39.100	39.600	39.600	150,000
2023-10-04	38.650	39.150	38.600	38.750	38.750	191,000
2023-10-03	40.050	41.100	39.700	39.800	39.800	451,000
2023-10-02	38.450	39.500	38.450	39.350	39.350	133,000
2023-09-28	38.450	38.800	38.350	38.400	38.400	204,000
2023-09-27	39.150	39.300	38.300	38.400	38.400	228,000
2023-09-26	40.500	40.850	39.100	39.150	39.150	383,000
2023-09-25	40.450	41.250	40.450	40.550	40.550	251,000
2023-09-22	39.500	40.350	39.000	40.250	40.250	582,000
2023-09-21	41.650	42.800	40.200	40.200	40.200	816,000
2023-09-20	40.900	41.650	40.900	41.250	41.250	160,000
2023-09-19	41.900	41.900	41.000	41.250	41.250	383,000
2023-09-18	39.900	43.000	39.500	42.000	42.000	1,124,000
2023-09-15	40.850	40.900	39.750	39.950	39.950	318,000
2023-09-14	38.950	40.450	38.950	40.300	40.300	362,000
2023-09-13	38.450	39.200	38.450	38.950	38.950	160,000
2023-09-12	38.050	38.500	38.050	38.350	38.350	101,000
2023-09-11	38.800	39.250	38.000	38.050	38.050	189,000
2023-09-08	39.550	39.550	38.800	38.800	38.800	99,000
2023-09-07	39.500	39.500	38.950	39.000	39.000	131,000
2023-09-06	39.400	39.600	39.200	39.500	39.500	130,000
2023-09-05	38.950	39.950	38.950	39.350	39.350	376,000
2023-09-04	38.250	38.950	38.200	38.750	38.750	184,000
2023-09-01	38.400	38.850	38.200	38.200	38.200	246,000
2023-08-31	38.450	38.450	37.900	38.200	38.200	199,000
2023-08-30	37.400	38.500	37.400	38.450	38.450	287,000
2023-08-29	37.150	37.250	36.850	37.200	37.200	152,000
2023-08-28	37.900	38.150	36.800	37.150	37.150	373,000
2023-08-25	37.900	38.250	37.800	37.800	37.800	192,000
2023-08-24	38.500	38.900	37.900	37.900	37.900	263,000
2023-08-23	38.200	38.850	38.000	38.050	38.050	299,000
2023-08-22	39.100	39.200	38.200	38.350	38.350	376,000
2023-08-21	38.300	39.250	38.300	39.050	39.050	334,000
2023-08-18	39.000	39.500	38.200	38.300	38.300	549,000
2023-08-17	39.000	39.750	38.250	39.400	39.400	418,000
2023-08-16	39.500	39.700	38.400	39.400	39.400	447,000

← NewerPage 13 of 21 · 1,227 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.