Formosa Electronic Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 30.600 | 31.750 | 30.000 | 30.800 | 30.800 | 602,503 |
| 2026-01-19 | 32.000 | 32.050 | 29.950 | 30.700 | 30.700 | 1,557,100 |
| 2026-01-16 | 28.350 | 30.850 | 28.350 | 30.850 | 30.850 | 878,000 |
| 2026-01-15 | 29.450 | 29.500 | 27.900 | 28.050 | 28.050 | 1,676,008 |
| 2026-01-14 | 25.900 | 27.650 | 25.800 | 27.650 | 27.650 | 665,000 |
| 2026-01-13 | 24.800 | 25.250 | 24.600 | 25.150 | 25.150 | 231,000 |
| 2026-01-12 | 24.150 | 25.150 | 23.850 | 25.150 | 25.150 | 278,106 |
| 2026-01-09 | 23.050 | 24.150 | 22.800 | 24.000 | 24.000 | 217,051 |
| 2026-01-08 | 23.850 | 24.100 | 23.000 | 23.000 | 23.000 | 234,001 |
| 2026-01-07 | 24.000 | 24.200 | 23.700 | 23.850 | 23.850 | 146,194 |
| 2026-01-06 | 24.000 | 24.150 | 23.800 | 24.000 | 24.000 | 114,052 |
| 2026-01-05 | 24.100 | 24.450 | 23.950 | 23.950 | 23.950 | 150,330 |
| 2026-01-02 | 24.200 | 25.000 | 24.200 | 24.400 | 24.400 | 121,256 |
| 2025-12-31 | 25.500 | 25.500 | 24.200 | 24.400 | 24.400 | 81,003 |
| 2025-12-30 | 25.500 | 25.600 | 24.500 | 25.000 | 25.000 | 124,026 |
| 2025-12-29 | 25.200 | 25.700 | 25.050 | 25.450 | 25.450 | 53,004 |
| 2025-12-26 | 25.350 | 25.650 | 25.100 | 25.250 | 25.250 | 44,002 |
| 2025-12-24 | 25.300 | 25.450 | 25.100 | 25.250 | 25.250 | 31,001 |
| 2025-12-23 | 25.150 | 25.800 | 25.100 | 25.400 | 25.400 | 37,002 |
| 2025-12-22 | 25.900 | 25.900 | 25.350 | 25.400 | 25.400 | 36,008 |
| 2025-12-19 | 25.400 | 26.000 | 25.400 | 25.900 | 25.900 | 60,004 |
| 2025-12-18 | 25.500 | 25.700 | 25.300 | 25.400 | 25.400 | 18,015 |
| 2025-12-17 | 26.150 | 26.200 | 25.500 | 25.500 | 25.500 | 38,006 |
| 2025-12-16 | 26.250 | 26.950 | 25.550 | 25.700 | 25.700 | 102,111 |
| 2025-12-15 | 26.450 | 27.150 | 26.200 | 26.500 | 26.500 | 216,101 |
| 2025-12-12 | 25.000 | 26.800 | 24.600 | 26.600 | 26.600 | 260,557 |
| 2025-12-11 | 26.350 | 26.350 | 25.250 | 25.300 | 25.300 | 114,106 |
| 2025-12-10 | 25.000 | 26.100 | 25.000 | 25.450 | 25.450 | 197,007 |
| 2025-12-09 | 25.000 | 25.000 | 24.850 | 24.850 | 24.850 | 74,113 |
| 2025-12-08 | 25.550 | 25.550 | 24.900 | 25.000 | 25.000 | 111,002 |
| 2025-12-05 | 25.450 | 25.700 | 25.200 | 25.200 | 25.200 | 109,000 |
| 2025-12-04 | 25.250 | 25.950 | 25.250 | 25.450 | 25.450 | 240,001 |
| 2025-12-03 | 24.600 | 25.100 | 24.550 | 24.950 | 24.950 | 183,092 |
| 2025-12-02 | 24.050 | 24.750 | 24.000 | 24.500 | 24.500 | 125,006 |
| 2025-12-01 | 23.850 | 24.950 | 23.600 | 24.050 | 24.050 | 307,006 |
| 2025-11-28 | 23.650 | 23.750 | 23.300 | 23.600 | 23.600 | 87,001 |
| 2025-11-27 | 23.150 | 23.300 | 22.950 | 23.100 | 23.100 | 140,020 |
| 2025-11-26 | 22.750 | 23.550 | 22.700 | 23.100 | 23.100 | 172,002 |
| 2025-11-25 | 22.250 | 22.900 | 22.250 | 22.700 | 22.700 | 314,000 |
| 2025-11-24 | 22.400 | 22.500 | 22.150 | 22.450 | 22.450 | 194,004 |
| 2025-11-21 | 22.450 | 22.800 | 21.900 | 22.150 | 22.150 | 333,335 |
| 2025-11-20 | 22.900 | 23.000 | 22.600 | 22.800 | 22.800 | 318,001 |
| 2025-11-19 | 22.800 | 23.200 | 22.550 | 22.550 | 22.550 | 296,165 |
| 2025-11-18 | 23.950 | 23.950 | 22.750 | 23.200 | 23.200 | 400,002 |
| 2025-11-17 | 24.750 | 24.750 | 23.600 | 23.800 | 23.800 | 322,077 |
| 2025-11-14 | 24.900 | 25.300 | 24.700 | 24.900 | 24.900 | 172,003 |
| 2025-11-13 | 25.200 | 25.550 | 25.050 | 25.250 | 25.250 | 124,057 |
| 2025-11-12 | 24.700 | 25.750 | 24.650 | 25.400 | 25.400 | 391,107 |
| 2025-11-11 | 25.000 | 25.000 | 24.650 | 24.700 | 24.700 | 340,000 |
| 2025-11-10 | 25.150 | 25.150 | 24.150 | 24.950 | 24.950 | 676,119 |
| 2025-11-07 | 25.500 | 25.500 | 24.950 | 25.150 | 25.150 | 215,013 |
| 2025-11-06 | 25.700 | 25.700 | 25.400 | 25.450 | 25.450 | 120,003 |
| 2025-11-05 | 26.100 | 26.200 | 25.500 | 25.700 | 25.700 | 323,070 |
| 2025-11-04 | 26.500 | 26.500 | 26.200 | 26.250 | 26.250 | 87,002 |
| 2025-11-03 | 27.500 | 27.500 | 26.500 | 26.700 | 26.700 | 290,050 |
| 2025-10-31 | 26.200 | 27.600 | 26.100 | 27.000 | 27.000 | 371,004 |
| 2025-10-30 | 26.550 | 26.750 | 26.000 | 26.400 | 26.400 | 269,520 |
| 2025-10-29 | 26.550 | 27.500 | 26.300 | 26.550 | 26.550 | 557,001 |
| 2025-10-28 | 26.400 | 26.500 | 26.100 | 26.200 | 26.200 | 277,100 |
| 2025-10-27 | 27.000 | 27.050 | 26.400 | 26.400 | 26.400 | 381,935 |
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.