Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	36.223	37.245	36.174	36.904	36.345	345,172
2022-08-16	35.590	36.320	35.492	36.125	35.578	461,124
2022-08-15	35.833	35.931	35.152	35.492	34.955	213,178
2022-08-12	35.882	35.882	35.541	35.638	35.098	152,412
2022-08-11	36.953	37.099	35.346	35.882	35.338	603,873
2022-08-10	37.489	37.586	36.807	36.953	36.393	270,103
2022-08-09	39.533	40.215	37.196	37.342	36.777	1,167,942
2022-08-08	37.921	39.959	37.494	39.769	39.167	694,041
2022-08-05	36.499	37.352	36.499	37.304	36.739	156,126
2022-08-04	36.783	37.873	36.025	36.309	35.759	157,870
2022-08-03	37.921	37.921	37.494	37.589	37.019	168,785
2022-08-02	37.921	38.205	37.067	37.921	37.346	171,011
2022-08-01	38.347	38.347	37.778	38.205	37.626	145,739
2022-07-29	37.778	38.063	37.636	38.015	37.439	160,449
2022-07-28	38.015	38.300	37.684	37.921	37.346	166,778
2022-07-27	37.873	37.921	37.352	37.826	37.253	165,715
2022-07-26	38.110	38.110	36.593	37.873	37.299	362,953
2022-07-25	37.257	38.205	36.688	37.921	37.346	294,310
2022-07-22	37.304	37.352	36.214	36.688	36.132	105,661
2022-07-21	36.973	37.257	36.688	36.973	36.412	270,109
2022-07-20	36.688	37.162	36.214	36.499	35.945	304,862
2022-07-19	34.460	36.025	34.460	36.025	35.479	380,395
2022-07-18	35.077	35.266	34.223	34.366	33.845	258,994
2022-07-15	34.413	35.551	34.129	34.318	33.798	459,346
2022-07-14	32.706	34.129	32.185	34.129	33.611	379,065
2022-07-13	34.129	34.555	32.943	33.133	32.631	494,297
2022-07-12	35.930	35.930	32.564	33.180	32.678	924,828
2022-07-11	37.778	39.011	35.551	36.025	35.479	683,034
2022-07-08	39.817	39.817	38.395	38.869	38.280	206,969
2022-07-07	39.485	39.485	38.110	38.963	38.373	192,374
2022-07-06	39.627	39.627	38.015	38.821	38.233	194,633
2022-07-05	39.295	39.722	37.826	38.963	38.373	247,354
2022-07-04	39.390	39.864	38.916	38.916	38.326	121,565
2022-07-01	41.950	41.950	38.679	39.390	38.793	422,159
2022-06-30	43.419	43.419	41.807	41.807	41.174	276,649
2022-06-29	44.035	44.083	43.277	43.798	43.135	56,964
2022-06-28	44.367	44.367	43.466	43.893	43.228	133,110
2022-06-27	44.035	44.746	43.419	44.462	43.788	165,113
2022-06-24	43.324	43.988	43.135	43.135	42.481	99,437
2022-06-23	43.182	43.703	42.187	43.324	42.668	207,242
2022-06-22	44.177	44.841	42.661	43.135	42.481	220,677
2022-06-21	44.557	44.557	43.609	44.083	43.415	110,860
2022-06-20	45.694	45.694	42.850	43.182	42.528	505,720
2022-06-17	44.841	45.505	44.699	45.315	44.628	134,765
2022-06-16	46.263	46.500	44.841	45.031	44.348	262,933
2022-06-15	46.216	46.500	45.647	45.789	45.095	106,223
2022-06-14	46.073	46.453	45.220	46.216	45.515	216,243
2022-06-13	46.737	46.832	45.979	45.979	45.282	390,979
2022-06-10	48.159	49.012	47.306	47.306	46.589	487,023
2022-06-09	47.969	49.012	47.969	48.159	47.429	268,100
2022-06-08	48.064	48.254	47.590	47.685	46.962	108,652
2022-06-07	47.875	48.254	47.495	47.780	47.056	152,005
2022-06-06	47.969	48.538	47.685	47.875	47.149	145,575
2022-06-02	48.728	48.728	47.780	47.969	47.243	276,605
2022-06-01	48.064	48.918	47.780	48.349	47.616	402,967
2022-05-31	47.780	47.875	47.495	47.685	46.962	136,632
2022-05-30	47.780	47.875	47.306	47.401	46.682	210,998
2022-05-27	47.969	47.969	46.974	47.211	46.496	91,919
2022-05-26	48.159	48.254	47.116	47.116	46.402	133,337
2022-05-25	48.349	48.349	47.590	47.780	47.056	128,257

← NewerPage 18 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.