Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	62.319	62.708	60.955	61.345	60.415	6,356,558
2023-02-15	59.787	62.319	59.689	62.026	61.086	10,272,404
2023-02-14	59.495	60.858	58.618	60.079	59.169	5,952,090
2023-02-13	58.424	59.203	58.034	58.618	57.730	1,993,251
2023-02-10	59.203	60.274	58.034	58.424	57.538	4,071,448
2023-02-09	58.424	60.079	57.547	59.397	58.497	7,091,532
2023-02-08	60.761	64.169	59.105	59.105	58.210	18,741,774
2023-02-07	58.326	59.982	57.839	59.982	59.073	7,550,424
2023-02-06	56.476	58.424	56.379	58.326	57.442	5,384,805
2023-02-03	57.255	57.937	55.405	56.087	55.237	3,535,352
2023-02-02	57.353	58.716	56.768	56.768	55.908	4,673,351
2023-02-01	57.353	59.397	55.989	57.158	56.292	9,584,623
2023-01-31	55.308	57.353	54.918	56.963	56.100	7,062,462
2023-01-30	53.555	56.184	51.802	55.502	54.661	8,512,956
2023-01-17	52.971	54.431	52.581	52.581	51.784	6,017,582
2023-01-16	52.387	52.971	50.731	52.776	51.976	2,703,357
2023-01-13	52.387	53.263	51.900	51.997	51.209	3,030,379
2023-01-12	53.166	53.652	51.900	51.900	51.113	3,613,093
2023-01-11	54.237	55.697	53.068	53.263	52.456	6,684,703
2023-01-10	54.723	55.016	53.750	54.334	53.511	4,478,565
2023-01-09	54.918	55.502	53.263	55.113	54.278	9,302,830
2023-01-06	55.795	56.184	52.581	55.502	54.661	21,328,671
2023-01-05	52.192	55.016	51.413	53.652	52.839	22,169,421
2023-01-04	51.608	54.529	50.147	50.439	49.675	20,503,287
2023-01-03	47.761	52.094	47.518	51.900	51.113	11,967,028
2022-12-30	48.248	48.540	47.372	47.372	46.654	1,266,325
2022-12-29	47.713	49.173	47.372	47.567	46.846	2,449,426
2022-12-28	48.346	49.757	47.859	48.394	47.661	4,070,932
2022-12-27	48.492	49.173	47.810	47.810	47.086	2,705,328
2022-12-26	47.713	48.102	47.226	47.859	47.133	906,397
2022-12-23	45.960	47.664	45.960	47.421	46.702	1,455,374
2022-12-22	48.053	48.443	46.642	46.642	45.935	1,479,121
2022-12-21	47.226	48.589	46.447	47.323	46.606	3,817,669
2022-12-20	48.297	49.757	46.009	46.252	45.551	3,385,991
2022-12-19	48.978	49.465	48.248	48.248	47.517	1,764,370
2022-12-16	49.368	50.536	48.881	49.368	48.620	4,371,744
2022-12-15	48.394	50.536	48.248	50.342	49.579	7,379,248
2022-12-14	46.982	50.634	46.349	48.053	47.325	7,695,981
2022-12-13	46.934	48.005	46.106	46.203	45.503	3,033,903
2022-12-12	45.960	47.226	45.084	46.593	45.887	1,716,629
2022-12-09	46.836	47.421	44.986	45.570	44.880	2,019,118
2022-12-08	46.544	47.226	46.106	46.398	45.695	1,701,011
2022-12-07	49.173	50.147	46.057	47.615	46.894	3,643,383
2022-12-06	48.394	49.757	47.956	48.686	47.949	4,157,931
2022-12-05	46.252	49.660	45.960	48.881	48.140	7,506,164
2022-12-02	42.844	46.447	42.455	45.668	44.976	5,039,617
2022-12-01	42.260	43.331	41.968	42.260	41.619	1,102,887
2022-11-30	41.383	42.260	41.237	41.481	40.852	592,535
2022-11-29	40.750	41.822	40.410	41.189	40.565	386,712
2022-11-28	40.118	41.432	40.118	40.750	40.133	297,683
2022-11-25	41.919	42.308	40.702	40.702	40.085	641,551
2022-11-24	41.870	42.357	40.750	41.919	41.284	868,594
2022-11-23	44.451	44.451	41.870	41.870	41.236	3,077,265
2022-11-22	43.185	44.451	42.406	44.451	43.777	1,702,733
2022-11-21	43.039	43.136	41.968	42.941	42.291	1,069,944
2022-11-18	42.795	43.185	41.870	42.941	42.291	783,972
2022-11-17	40.361	43.574	40.361	42.649	42.003	2,574,787
2022-11-16	40.848	40.897	39.972	40.118	39.510	429,817
2022-11-15	40.264	41.043	40.215	40.507	39.893	905,285
2022-11-14	40.702	41.383	39.533	39.923	39.318	1,287,214

← NewerPage 16 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.