Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	52.484	56.476	52.484	55.697	54.853	1,622,839
2023-05-19	53.068	54.042	52.581	52.581	51.784	711,173
2023-05-18	53.068	53.458	52.387	53.068	52.264	729,611
2023-05-17	53.360	53.360	52.581	53.166	52.360	541,855
2023-05-16	51.608	52.873	51.608	52.776	51.976	665,770
2023-05-15	50.926	51.608	50.926	51.218	50.442	427,285
2023-05-12	50.634	51.900	50.536	51.510	50.730	603,327
2023-05-11	53.068	53.068	50.634	50.634	49.867	1,428,064
2023-05-10	52.679	53.263	52.581	52.581	51.784	406,802
2023-05-09	54.431	54.529	52.679	52.679	51.880	1,082,085
2023-05-08	55.405	55.405	54.334	54.431	53.607	511,131
2023-05-05	55.308	55.600	54.139	54.237	53.415	640,311
2023-05-04	55.502	56.184	55.113	55.210	54.374	413,088
2023-05-03	55.600	55.989	55.113	55.502	54.661	723,088
2023-05-02	55.113	56.671	54.918	56.184	55.333	1,169,527
2023-04-28	53.944	55.405	53.944	54.918	54.086	867,628
2023-04-27	53.555	54.042	52.289	53.263	52.456	927,609
2023-04-26	53.847	54.431	52.289	53.068	52.264	1,100,814
2023-04-25	55.600	55.795	52.971	53.750	52.935	2,083,701
2023-04-24	54.626	55.892	54.529	55.405	54.565	1,092,068
2023-04-21	57.255	57.742	54.334	54.431	53.607	3,145,270
2023-04-20	58.229	58.521	56.574	56.768	55.908	2,102,651
2023-04-19	59.105	59.300	58.229	58.326	57.442	1,716,574
2023-04-18	60.079	60.761	58.618	58.716	57.826	2,478,326
2023-04-17	60.371	60.858	59.884	60.079	59.169	1,864,548
2023-04-14	61.442	61.832	60.079	60.274	59.360	2,297,682
2023-04-13	62.319	63.779	60.761	60.761	59.840	5,263,459
2023-04-12	60.371	62.611	60.274	62.319	61.374	4,349,334
2023-04-11	60.566	60.858	59.397	59.884	58.977	2,449,395
2023-04-10	61.637	62.026	60.468	61.150	60.223	1,236,746
2023-04-07	61.442	61.929	61.053	61.442	60.511	1,133,529
2023-04-06	61.832	62.221	60.858	61.150	60.223	1,506,484
2023-03-31	62.611	63.000	61.637	62.026	61.086	1,970,133
2023-03-30	63.195	63.292	62.513	62.611	61.662	1,112,332
2023-03-29	63.876	64.753	62.513	62.513	61.566	4,127,165
2023-03-28	63.292	64.363	61.929	62.805	61.854	4,389,695
2023-03-27	63.487	64.558	62.416	62.513	61.566	3,774,732
2023-03-24	62.221	63.682	60.761	63.487	62.525	6,426,938
2023-03-23	62.026	62.611	61.345	61.734	60.799	1,773,288
2023-03-22	62.319	62.513	61.150	61.540	60.607	1,778,130
2023-03-21	62.026	62.805	61.637	61.734	60.799	2,982,934
2023-03-20	60.858	62.611	60.663	61.345	60.415	5,267,830
2023-03-17	59.008	61.053	59.008	60.371	59.456	5,664,282
2023-03-16	59.689	59.787	56.087	57.839	56.963	7,768,298
2023-03-15	58.910	61.442	58.813	60.468	59.552	4,354,844
2023-03-14	57.645	58.424	57.255	57.547	56.675	1,589,582
2023-03-13	58.618	59.397	56.963	58.132	57.251	3,348,319
2023-03-10	61.832	62.513	59.300	59.300	58.401	4,929,307
2023-03-09	64.850	64.948	62.124	62.805	61.854	3,890,740
2023-03-08	63.876	64.850	63.584	64.266	63.292	3,211,830
2023-03-07	65.532	65.824	64.169	64.753	63.772	5,253,144
2023-03-06	64.071	64.948	63.779	64.558	63.580	3,368,133
2023-03-03	64.850	65.824	63.292	64.363	63.388	8,827,244
2023-03-02	62.026	65.629	62.026	64.169	63.196	17,052,122
2023-03-01	61.053	63.779	60.955	61.832	60.895	7,335,177
2023-02-24	62.319	62.416	60.371	60.761	59.840	3,166,861
2023-02-23	62.513	63.876	61.832	62.026	61.086	5,874,887
2023-02-22	60.955	62.319	59.495	61.637	60.703	5,264,901
2023-02-21	62.708	65.337	61.637	61.637	60.703	10,316,235
2023-02-20	62.513	63.000	61.929	62.124	61.182	4,045,374

← NewerPage 15 of 21 · 1,223 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.