Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	38.750	39.900	38.550	39.500	39.500	408,000
2023-08-14	39.500	39.500	38.200	38.200	38.200	415,000
2023-08-11	38.900	40.250	38.800	39.400	39.400	443,000
2023-08-10	41.200	41.200	38.100	38.900	38.900	1,394,000
2023-08-09	41.200	41.650	40.550	40.750	40.750	372,000
2023-08-08	41.450	43.000	40.850	41.650	41.650	455,000
2023-08-07	41.400	41.450	40.800	41.250	41.250	152,000
2023-08-04	40.600	41.650	40.000	41.400	41.400	320,000
2023-08-03	40.600	40.600	40.600	40.600	40.600	0
2023-08-02	42.150	42.150	40.500	40.600	40.600	916,000
2023-08-01	42.400	42.550	42.050	42.150	42.150	345,000
2023-07-31	43.800	43.800	42.150	42.350	42.350	395,000
2023-07-28	43.550	43.650	42.750	43.000	42.348	568,000
2023-07-27	43.400	43.700	43.150	43.450	42.792	186,249
2023-07-26	44.000	44.000	42.750	42.950	42.299	481,898
2023-07-25	43.000	44.250	42.500	44.000	43.333	621,829
2023-07-24	45.000	45.050	42.600	42.850	42.201	913,384
2023-07-21	45.300	45.300	44.500	44.600	43.924	400,209
2023-07-20	44.800	45.600	44.600	45.400	44.712	675,011
2023-07-19	44.700	45.200	44.000	44.050	43.383	604,941
2023-07-18	45.000	45.000	43.400	43.600	42.939	708,431
2023-07-17	44.000	44.900	43.400	44.450	43.776	465,190
2023-07-14	43.500	44.400	43.150	44.000	43.333	535,148
2023-07-13	44.300	44.400	43.500	43.500	42.841	500,514
2023-07-12	45.350	45.350	43.350	43.750	43.087	949,175
2023-07-11	43.250	45.850	43.250	45.350	44.663	1,336,199
2023-07-10	45.000	45.950	43.000	43.050	42.398	3,387,900
2023-07-07	48.750	48.850	47.500	47.550	46.829	695,464
2023-07-06	49.700	49.700	48.600	48.750	48.011	719,218
2023-07-05	50.700	51.400	49.700	49.700	48.947	585,765
2023-07-04	51.500	51.500	50.400	50.700	49.932	632,981
2023-07-03	51.500	51.600	50.600	51.100	50.326	565,016
2023-06-30	50.200	51.200	49.900	51.000	50.227	794,935
2023-06-29	50.100	50.800	49.500	50.000	49.242	1,841,743
2023-06-28	50.400	51.200	50.100	50.100	49.341	470,482
2023-06-27	51.200	52.100	50.300	50.400	49.636	612,541
2023-06-26	52.400	52.400	51.000	51.100	50.326	781,313
2023-06-21	51.600	52.700	50.900	52.400	51.606	1,205,963
2023-06-20	49.900	51.800	49.500	51.600	50.818	1,513,821
2023-06-19	49.850	50.800	49.250	49.850	49.095	1,042,308
2023-06-16	48.700	50.000	48.350	49.900	49.144	1,620,068
2023-06-15	47.900	48.600	47.350	48.300	47.568	990,374
2023-06-14	48.050	48.400	47.500	47.650	46.928	649,991
2023-06-13	47.550	48.350	47.250	48.050	47.322	1,386,870
2023-06-12	46.100	47.450	45.200	47.150	46.436	2,333,975
2023-06-09	50.200	50.200	47.500	47.650	46.928	2,895,107
2023-06-08	50.600	50.600	49.900	50.000	49.242	883,876
2023-06-07	50.800	51.400	50.000	50.600	49.833	1,242,225
2023-06-06	52.400	53.600	50.700	50.700	49.932	1,467,276
2023-06-05	51.800	53.900	49.900	52.400	51.606	5,043,979
2023-06-02	55.500	56.700	55.200	55.400	54.561	724,754
2023-06-01	55.900	56.500	55.000	55.200	54.364	984,631
2023-05-31	54.529	55.405	54.237	55.405	54.565	438,079
2023-05-30	55.697	55.697	54.139	54.626	53.798	526,236
2023-05-29	54.139	55.502	54.139	55.405	54.565	817,134
2023-05-26	56.087	56.476	54.139	54.139	53.319	1,549,279
2023-05-25	55.405	57.158	54.237	56.574	55.716	1,678,731
2023-05-24	55.795	55.989	54.821	55.405	54.565	620,173
2023-05-23	55.892	56.379	54.723	55.892	55.045	898,299
2023-05-22	52.484	56.476	52.484	55.697	54.853	1,622,839

← NewerPage 14 of 21 · 1,222 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.