Formosa Electronic Industries historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	50.245	51.193	48.728	49.486	48.736	1,796,701
2021-11-18	47.401	51.193	47.306	50.245	49.483	4,357,814
2021-11-17	45.931	46.927	45.931	46.547	45.842	572,411
2021-11-16	45.078	46.310	45.031	45.931	45.235	973,561
2021-11-15	46.121	46.358	44.651	44.651	43.975	1,199,691
2021-11-12	45.694	46.595	45.599	46.026	45.329	549,747
2021-11-11	48.254	48.254	45.505	45.552	44.862	2,264,744
2021-11-10	49.012	50.245	48.633	48.728	47.989	1,081,932
2021-11-09	48.633	49.486	47.211	48.349	47.616	985,653
2021-11-08	48.823	48.823	47.306	48.159	47.429	583,571
2021-11-05	50.245	50.245	47.495	47.969	47.243	648,339
2021-11-04	50.340	51.667	48.728	49.012	48.270	1,169,723
2021-11-03	51.003	51.288	49.676	49.960	49.203	1,117,797
2021-11-02	49.771	52.804	49.676	50.624	49.857	2,684,438
2021-11-01	49.297	49.392	47.875	48.159	47.429	1,119,198
2021-10-29	47.590	49.107	46.927	48.349	47.616	1,510,686
2021-10-28	47.021	47.021	45.836	46.500	45.795	547,170
2021-10-27	46.927	47.306	45.599	46.547	45.842	2,204,018
2021-10-26	41.807	45.362	41.807	45.362	44.675	1,808,761
2021-10-25	40.622	41.997	40.148	41.239	40.614	307,381
2021-10-22	41.239	41.239	39.674	40.433	39.820	246,045
2021-10-21	40.907	42.092	40.907	41.049	40.427	220,594
2021-10-20	42.424	42.424	40.670	41.239	40.614	360,130
2021-10-19	41.760	42.424	41.286	42.044	41.407	208,467
2021-10-18	42.044	42.898	41.713	41.902	41.267	368,623
2021-10-15	41.049	42.661	40.859	41.476	40.847	466,954
2021-10-14	39.722	41.144	37.541	41.049	40.427	1,329,763

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

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.