Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	41.237	41.481	39.631	40.264	39.653	814,527
2022-11-10	40.897	41.237	39.923	40.604	39.989	717,394
2022-11-09	39.241	40.897	39.193	40.653	40.037	1,459,330
2022-11-08	38.900	39.193	38.462	38.511	37.927	568,204
2022-11-07	38.462	38.754	38.267	38.462	37.879	436,236
2022-11-04	37.391	38.170	37.002	38.024	37.448	400,234
2022-11-03	36.369	37.391	35.931	37.099	36.537	559,093
2022-11-02	35.979	36.466	35.882	36.369	35.818	161,628
2022-11-01	35.541	35.882	35.395	35.882	35.338	333,205
2022-10-31	35.395	35.833	35.395	35.638	35.098	103,340
2022-10-28	35.833	35.931	35.152	35.346	34.811	82,568
2022-10-27	35.054	35.931	34.713	35.931	35.386	184,867
2022-10-26	35.054	35.346	34.713	34.957	34.427	100,138
2022-10-25	35.882	35.882	35.054	35.054	34.523	160,281
2022-10-24	35.833	36.563	35.492	35.882	35.338	315,406
2022-10-21	35.784	36.125	35.054	35.346	34.811	112,074
2022-10-20	35.249	36.174	34.567	35.833	35.290	302,231
2022-10-19	36.223	36.466	35.200	35.200	34.667	169,407
2022-10-18	35.054	36.125	34.665	36.125	35.578	181,620
2022-10-17	34.762	34.762	33.740	34.665	34.139	208,461
2022-10-14	34.616	35.492	34.616	35.249	34.715	145,365
2022-10-13	36.271	36.271	34.080	34.227	33.708	342,186
2022-10-12	36.028	36.466	35.736	36.028	35.482	108,540
2022-10-11	37.878	37.878	36.028	36.320	35.770	237,372
2022-10-07	37.878	37.878	37.342	37.829	37.256	83,712
2022-10-06	38.073	38.073	37.586	37.878	37.304	116,033
2022-10-05	38.365	38.608	37.586	37.586	37.016	198,865
2022-10-04	37.781	38.706	37.732	37.878	37.304	282,607
2022-10-03	36.904	37.975	36.563	37.732	37.160	297,933
2022-09-30	35.638	37.683	34.713	37.245	36.681	419,541
2022-09-29	36.417	36.904	36.125	36.125	35.578	226,072
2022-09-28	36.807	37.002	35.638	35.638	35.098	369,445
2022-09-27	37.196	37.196	35.882	36.807	36.249	312,361
2022-09-26	38.170	38.170	36.417	36.612	36.057	706,714
2022-09-23	38.900	38.949	37.489	37.537	36.968	561,615
2022-09-22	38.024	38.949	37.683	38.657	38.071	250,119
2022-09-21	39.582	39.582	38.267	38.316	37.736	375,064
2022-09-20	39.728	39.728	39.193	39.193	38.599	229,873
2022-09-19	40.166	40.166	39.095	39.193	38.599	392,529
2022-09-16	40.702	42.016	40.215	40.215	39.606	590,282
2022-09-15	41.676	42.065	40.994	40.994	40.373	961,225
2022-09-14	38.073	42.162	38.073	41.627	40.996	1,899,777
2022-09-13	38.462	39.436	38.316	39.046	38.455	996,037
2022-09-12	37.245	38.608	37.245	38.073	37.496	1,298,733
2022-09-08	37.732	37.732	36.904	37.099	36.537	348,334
2022-09-07	36.223	36.515	35.638	36.515	35.961	302,584
2022-09-06	37.002	37.099	36.077	36.223	35.674	552,213
2022-09-05	37.537	38.949	36.466	36.612	36.057	1,716,435
2022-09-02	38.073	38.706	37.489	37.489	36.920	636,627
2022-09-01	39.436	39.582	38.608	38.754	38.167	481,536
2022-08-31	38.949	40.264	38.949	39.582	38.982	470,157
2022-08-30	38.608	40.215	38.316	39.679	39.078	1,004,185
2022-08-29	37.196	38.219	37.050	37.975	37.400	440,967
2022-08-26	37.294	38.365	36.953	37.781	37.208	551,575
2022-08-25	37.489	37.537	36.904	37.002	36.441	372,557
2022-08-24	37.342	37.683	37.294	37.342	36.777	221,430
2022-08-23	36.466	37.294	36.466	37.294	36.729	296,438
2022-08-22	38.267	38.316	37.537	37.537	36.968	396,084
2022-08-19	38.316	38.706	38.073	38.316	37.736	460,476
2022-08-18	37.050	38.657	36.807	38.267	37.688	755,562

← NewerPage 17 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.