Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.800	22.900	22.600	22.800	22.800	62,002
2026-04-27	23.350	23.350	22.600	22.800	22.800	201,016
2026-04-24	23.400	23.500	22.950	23.050	23.050	206,010
2026-04-23	24.350	24.350	23.400	23.400	23.400	187,422
2026-04-22	24.300	24.350	23.600	23.850	23.850	129,053
2026-04-21	24.300	24.350	24.050	24.350	24.350	161,210
2026-04-20	24.450	24.450	23.850	23.900	23.900	120,012
2026-04-17	24.150	24.300	23.950	24.000	24.000	144,121
2026-04-16	24.250	24.550	23.550	24.050	24.050	173,573
2026-04-15	24.300	24.300	23.850	24.050	24.050	114,099
2026-04-14	24.650	24.650	24.100	24.150	24.150	124,315
2026-04-13	23.350	24.700	23.350	24.250	24.250	146,122
2026-04-10	24.000	24.350	22.800	23.350	23.350	238,002
2026-04-09	24.550	24.550	24.000	24.100	24.100	66,002
2026-04-08	23.950	24.550	23.950	24.550	24.550	100,565
2026-04-07	24.000	24.500	23.700	23.950	23.950	72,156
2026-04-02	24.150	24.400	23.700	24.050	24.050	100,005
2026-04-01	25.000	25.250	24.300	24.350	24.350	102,583
2026-03-31	24.700	25.000	24.150	25.000	25.000	100,009
2026-03-30	25.000	25.000	24.600	24.850	24.850	51,026
2026-03-27	25.400	26.000	25.300	25.500	25.500	53,012
2026-03-26	26.150	26.200	25.750	25.850	25.850	27,007
2026-03-25	26.450	26.450	26.000	26.050	26.050	46,155
2026-03-24	26.600	26.650	25.600	25.850	25.850	82,307
2026-03-23	26.300	26.500	26.000	26.050	26.050	151,005
2026-03-20	27.000	27.150	26.400	26.400	26.400	128,109
2026-03-19	27.100	27.400	26.600	27.100	27.100	103,120
2026-03-18	27.100	27.400	26.650	27.100	27.100	134,008
2026-03-17	26.000	27.150	26.000	27.050	27.050	134,017
2026-03-16	25.800	25.900	25.400	25.750	25.750	70,069
2026-03-13	26.150	26.200	25.700	25.900	25.900	60,392
2026-03-12	26.200	26.350	25.900	25.950	25.950	70,031
2026-03-11	25.750	26.400	25.750	26.250	26.250	95,009
2026-03-10	26.250	26.250	25.550	25.800	25.800	136,083
2026-03-09	25.800	25.800	24.500	25.250	25.250	210,107
2026-03-06	26.400	27.200	26.300	27.200	27.200	59,020
2026-03-05	26.150	26.800	26.150	26.400	26.400	103,246
2026-03-04	26.900	26.900	25.500	25.700	25.700	192,182
2026-03-03	27.750	27.850	27.050	27.050	27.050	168,007
2026-03-02	27.800	28.050	27.450	27.750	27.750	120,757
2026-02-26	28.300	28.300	28.000	28.200	28.200	80,004
2026-02-25	28.000	28.450	27.550	28.300	28.300	160,003
2026-02-24	28.250	28.500	27.900	27.900	27.900	120,915
2026-02-23	27.500	28.250	27.500	28.250	28.250	89,041
2026-02-11	27.450	27.700	27.400	27.500	27.500	112,003
2026-02-10	28.150	28.150	27.700	27.700	27.700	132,325
2026-02-09	28.850	28.850	28.250	28.250	28.250	105,011
2026-02-06	29.350	29.350	28.100	28.500	28.500	246,002
2026-02-05	29.000	30.500	28.950	29.350	29.350	311,003
2026-02-04	28.550	29.300	28.550	28.650	28.650	159,104
2026-02-03	29.350	29.700	28.350	28.350	28.350	134,101
2026-02-02	28.900	28.900	28.100	28.300	28.300	136,155
2026-01-30	30.100	30.100	28.650	28.900	28.900	227,002
2026-01-29	31.100	31.100	29.850	29.850	29.850	268,003
2026-01-28	29.850	31.450	29.750	31.100	31.100	506,340
2026-01-27	30.300	30.500	29.700	29.850	29.850	270,403
2026-01-26	30.600	30.900	30.300	30.300	30.300	244,002
2026-01-23	30.500	31.950	30.000	30.550	30.550	748,499
2026-01-22	30.250	30.300	29.800	29.800	29.800	409,101
2026-01-21	30.600	30.700	29.800	29.900	29.900	436,911

← NewerPage 3 of 21 · 1,226 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.