Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.050	21.050	20.550	20.600	20.600	63,051
2026-07-22	21.500	21.500	20.700	20.900	20.900	147,001
2026-07-21	20.650	21.000	20.650	20.750	20.750	111,046
2026-07-20	20.750	21.150	20.000	20.800	20.800	234,015
2026-07-17	20.000	20.550	19.900	20.100	20.100	188,001
2026-07-16	20.500	20.750	20.100	20.500	20.500	105,006
2026-07-15	20.250	20.800	20.200	20.500	20.500	89,001
2026-07-14	20.450	20.450	19.700	20.250	20.250	249,000
2026-07-13	21.250	21.500	20.300	20.450	20.450	128,128
2026-07-10	20.500	20.500	20.500	20.500	20.500	0
2026-07-09	20.650	20.850	20.500	20.500	20.500	53,100
2026-07-08	20.700	20.700	20.350	20.600	20.600	116,000
2026-07-07	21.500	21.500	20.600	20.700	20.700	121,001
2026-07-06	21.600	22.000	21.450	21.650	21.650	110,000
2026-07-03	20.600	21.450	20.600	21.400	21.400	139,009
2026-07-02	21.150	21.250	20.750	20.950	20.950	120,001
2026-07-01	21.700	21.700	21.050	21.150	21.150	140,080
2026-06-30	20.950	21.650	20.950	21.600	21.600	122,001
2026-06-29	20.300	21.550	20.300	21.350	21.350	276,101
2026-06-26	20.900	20.900	20.150	20.200	20.200	229,204
2026-06-25	21.000	21.000	20.700	20.750	20.750	153,500
2026-06-24	21.500	21.500	20.950	21.050	21.050	222,089
2026-06-23	21.950	21.950	21.350	21.450	21.450	220,001
2026-06-22	22.350	22.350	21.900	22.000	22.000	254,100
2026-06-18	21.800	22.100	21.400	21.550	21.550	241,182
2026-06-17	20.750	21.750	20.750	21.550	21.550	316,000
2026-06-16	21.100	21.300	20.300	20.550	20.550	469,155
2026-06-15	22.300	22.350	20.700	20.950	20.950	1,466,612
2026-06-12	23.000	23.250	22.700	22.950	22.950	158,043
2026-06-11	23.500	23.500	22.750	22.900	22.900	205,014
2026-06-10	23.700	24.300	23.700	23.800	23.800	221,005
2026-06-09	23.450	23.750	23.400	23.650	23.650	186,005
2026-06-08	22.600	24.000	22.600	23.750	23.750	264,009
2026-06-05	25.900	25.900	24.350	24.750	24.750	460,001
2026-06-04	24.550	26.250	24.550	25.900	25.900	812,060
2026-06-03	24.000	24.550	24.000	24.450	24.450	475,200
2026-06-02	24.500	24.500	23.700	23.800	23.800	299,100
2026-06-01	25.000	25.550	24.350	24.700	24.700	529,193
2026-05-29	23.200	23.800	23.200	23.650	23.650	339,549
2026-05-28	23.300	23.700	22.850	22.950	22.950	235,010
2026-05-27	23.450	23.450	22.900	22.900	22.900	236,112
2026-05-26	23.700	23.700	23.000	23.050	23.050	117,463
2026-05-25	23.700	23.750	23.250	23.300	23.300	299,000
2026-05-22	23.350	23.700	23.150	23.700	23.700	145,001
2026-05-21	23.350	23.750	23.350	23.350	23.350	117,000
2026-05-20	23.500	23.750	23.000	23.300	23.300	121,042
2026-05-19	24.200	24.250	23.300	23.500	23.500	164,010
2026-05-18	23.300	23.950	22.800	23.950	23.950	285,227
2026-05-15	23.600	23.900	22.900	22.900	22.900	171,103
2026-05-14	23.750	23.750	23.300	23.300	23.300	177,065
2026-05-13	24.250	24.250	23.650	23.950	23.950	175,101
2026-05-12	24.250	24.900	24.000	24.600	24.600	345,000
2026-05-11	24.750	25.600	23.850	24.050	24.050	739,455
2026-05-08	21.850	24.000	21.850	23.700	23.700	692,350
2026-05-07	22.150	22.150	21.650	21.850	21.850	301,050
2026-05-06	22.550	22.650	22.050	22.200	22.200	257,541
2026-05-05	22.650	22.850	22.500	22.600	22.600	119,002
2026-05-04	22.750	22.850	22.650	22.650	22.650	119,557
2026-04-30	22.850	23.000	22.750	22.950	22.950	79,001
2026-04-29	22.800	23.000	22.700	22.900	22.900	54,000

← NewerPage 2 of 5 · 244 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.