Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	45.836	46.453	45.789	46.026	45.329	88,843
2022-02-22	46.784	46.784	45.505	45.836	45.142	234,515
2022-02-21	47.069	47.069	46.358	46.453	45.749	112,023
2022-02-18	45.979	46.784	45.979	46.784	46.076	102,882
2022-02-17	46.453	46.927	46.168	46.405	45.702	135,137
2022-02-16	47.211	47.211	46.310	46.405	45.702	116,164
2022-02-15	46.405	46.642	46.026	46.026	45.329	111,026
2022-02-14	46.263	46.263	45.505	45.789	45.095	169,405
2022-02-11	47.211	47.211	46.358	46.927	46.216	212,265
2022-02-10	47.590	47.590	46.026	47.306	46.589	169,520
2022-02-09	47.685	48.159	47.021	47.401	46.682	166,967
2022-02-08	46.310	47.875	46.310	47.685	46.962	315,230
2022-02-07	45.125	46.642	45.125	46.358	45.655	177,410
2022-01-26	45.884	45.884	44.699	45.125	44.442	277,440
2022-01-25	45.789	45.836	45.078	45.125	44.442	269,370
2022-01-24	45.836	46.168	44.557	45.789	45.095	321,178
2022-01-21	46.547	46.690	46.263	46.358	45.655	266,449
2022-01-20	47.875	47.875	46.500	46.927	46.216	184,022
2022-01-19	46.453	47.495	45.789	47.258	46.542	264,008
2022-01-18	47.306	47.875	46.737	46.784	46.076	218,287
2022-01-17	47.590	47.875	47.211	47.306	46.589	228,071
2022-01-14	48.254	48.254	46.927	47.495	46.776	280,358
2022-01-13	47.969	48.633	47.780	48.254	47.523	270,136
2022-01-12	46.595	48.633	45.979	48.349	47.616	880,478
2022-01-11	47.021	47.069	46.263	46.595	45.889	244,208
2022-01-10	45.599	47.069	45.599	46.453	45.749	491,320
2022-01-07	47.685	47.875	46.168	46.310	45.609	1,091,096
2022-01-06	47.590	48.443	47.401	47.685	46.962	508,155
2022-01-05	49.771	49.771	47.875	47.969	47.243	677,708
2022-01-04	50.055	50.055	48.918	49.012	48.270	502,475
2022-01-03	51.098	51.098	49.297	49.676	48.923	578,085
2021-12-30	51.288	51.856	50.340	50.529	49.763	659,374
2021-12-29	51.003	53.373	50.814	51.477	50.697	2,412,703
2021-12-28	49.676	50.624	49.486	49.771	49.016	620,138
2021-12-27	51.572	51.572	49.297	49.581	48.830	704,876
2021-12-24	51.382	51.856	50.719	50.719	49.950	640,114
2021-12-23	52.994	53.468	51.003	51.003	50.230	1,164,204
2021-12-22	51.003	53.658	51.003	52.520	51.724	1,159,064
2021-12-21	51.856	51.856	50.245	50.908	50.137	611,373
2021-12-20	51.193	52.425	51.193	51.382	50.604	585,754
2021-12-17	52.141	52.425	51.382	51.382	50.604	787,535
2021-12-16	54.037	54.890	52.141	52.236	51.444	918,526
2021-12-15	52.899	54.700	52.899	53.563	52.751	680,756
2021-12-14	56.217	56.502	52.710	52.710	51.911	2,045,922
2021-12-13	55.933	56.786	54.985	56.217	55.365	2,860,679
2021-12-10	54.890	58.208	53.658	55.459	54.618	9,003,917
2021-12-09	54.890	55.459	52.046	54.985	54.152	4,566,408
2021-12-08	52.615	53.184	51.762	52.141	51.351	792,623
2021-12-07	52.615	53.373	51.762	52.046	51.257	1,092,874
2021-12-06	52.520	53.089	51.193	51.762	50.977	1,214,361
2021-12-03	51.003	51.667	50.245	51.382	50.604	706,230
2021-12-02	50.150	53.468	49.581	49.866	49.110	2,253,955
2021-12-01	49.960	49.960	48.443	49.581	48.830	340,711
2021-11-30	48.349	50.055	48.349	49.392	48.643	412,850
2021-11-29	47.969	48.349	46.263	48.159	47.429	525,455
2021-11-26	49.297	49.581	47.495	47.875	47.149	559,275
2021-11-25	50.340	50.719	49.297	49.297	48.550	455,466
2021-11-24	48.538	50.434	48.349	50.340	49.577	793,115
2021-11-23	50.529	50.529	47.969	47.969	47.243	661,321
2021-11-22	49.960	50.529	49.297	50.055	49.297	727,862

← NewerPage 20 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.