Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	48.538	48.918	47.401	47.590	46.869	462,571
2022-05-23	47.780	48.633	47.401	47.495	46.776	140,825
2022-05-20	47.211	48.633	46.737	47.780	47.056	541,309
2022-05-19	45.220	47.875	44.936	47.353	46.636	670,011
2022-05-18	45.789	46.595	45.505	45.694	45.002	446,652
2022-05-17	45.315	46.310	45.078	45.173	44.488	623,092
2022-05-16	45.979	46.690	45.268	45.410	44.722	307,507
2022-05-13	45.173	45.884	45.173	45.552	44.862	227,174
2022-05-12	46.216	47.211	44.794	44.888	44.208	922,301
2022-05-11	47.353	48.349	45.979	46.784	46.076	354,256
2022-05-10	45.979	47.780	45.979	47.306	46.589	366,237
2022-05-09	49.771	49.771	47.401	47.685	46.962	699,640
2022-05-06	47.969	50.245	47.969	49.297	48.550	678,557
2022-05-05	49.866	49.866	48.823	48.823	48.083	499,801
2022-05-04	50.529	51.003	48.728	48.728	47.989	1,317,779
2022-05-03	52.141	52.710	50.814	51.003	50.230	2,857,189
2022-04-29	50.529	51.193	49.676	50.055	49.297	754,614
2022-04-28	51.477	54.511	49.960	50.245	49.483	4,378,454
2022-04-27	47.969	51.003	47.969	51.003	50.230	887,797
2022-04-26	49.866	51.762	49.392	49.960	49.203	1,662,728
2022-04-25	50.340	50.340	48.349	48.633	47.896	1,042,759
2022-04-22	48.538	51.098	48.159	50.434	49.670	1,196,096
2022-04-21	51.193	51.572	48.538	48.538	47.803	1,643,421
2022-04-20	47.164	51.288	46.927	51.003	50.230	3,272,694
2022-04-19	46.453	46.737	46.168	46.642	45.935	285,979
2022-04-18	46.358	46.453	45.789	45.979	45.282	301,939
2022-04-15	47.258	47.401	46.263	46.358	45.655	240,424
2022-04-14	48.254	48.254	46.784	46.784	46.076	183,917
2022-04-13	48.159	48.159	47.211	47.401	46.682	370,786
2022-04-12	47.780	48.538	46.784	47.258	46.542	634,787
2022-04-11	51.193	51.572	48.443	48.443	47.709	2,023,774
2022-04-08	46.595	49.297	46.595	49.297	48.550	1,046,851
2022-04-07	48.254	48.254	46.073	46.121	45.422	649,104
2022-04-06	49.297	49.297	47.685	47.780	47.056	322,116
2022-04-01	48.443	49.676	48.443	49.297	48.550	228,976
2022-03-31	49.866	49.866	48.349	49.012	48.270	330,347
2022-03-30	51.098	51.288	50.055	50.245	49.483	310,195
2022-03-29	49.297	51.667	49.297	50.814	50.044	988,143
2022-03-28	49.486	49.676	48.823	49.392	48.643	247,099
2022-03-25	50.055	50.624	49.581	49.676	48.923	247,158
2022-03-24	50.150	50.340	49.297	50.055	49.297	285,344
2022-03-23	50.434	50.908	50.245	50.245	49.483	470,977
2022-03-22	50.434	50.624	49.676	50.340	49.577	507,909
2022-03-21	49.960	51.003	49.297	50.434	49.670	1,329,463
2022-03-18	48.254	49.581	47.401	49.486	48.736	870,883
2022-03-17	47.211	48.159	46.453	47.969	47.243	576,447
2022-03-16	46.453	46.547	45.789	46.026	45.329	181,951
2022-03-15	46.690	46.690	45.505	46.073	45.375	164,581
2022-03-14	47.021	47.021	46.216	46.595	45.889	129,631
2022-03-11	46.310	47.401	45.884	47.069	46.356	356,821
2022-03-10	45.315	46.263	45.315	45.836	45.142	157,051
2022-03-09	45.031	45.599	44.462	44.983	44.302	167,875
2022-03-08	46.073	46.168	43.609	44.320	43.648	374,628
2022-03-07	46.405	47.258	45.836	46.121	45.422	196,374
2022-03-04	47.353	47.401	46.595	46.595	45.889	222,766
2022-03-03	45.884	47.875	45.884	47.069	46.356	583,428
2022-03-02	46.263	46.263	45.505	46.216	45.515	70,703
2022-03-01	46.073	46.737	45.078	46.263	45.562	270,189
2022-02-25	44.746	45.268	44.699	44.841	44.162	138,023
2022-02-24	46.026	46.026	44.557	44.651	43.975	412,451

← NewerPage 19 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.