Formosa Electronic Industries historical data

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

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

← NewerPage 4 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.