Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	27.750	27.750	26.950	26.950	26.950	259,234
2025-10-22	27.950	27.950	27.700	27.750	27.750	95,950
2025-10-21	28.300	28.350	27.700	27.700	27.700	175,243
2025-10-20	28.900	28.900	28.150	28.250	28.250	115,000
2025-10-17	29.250	29.500	28.550	28.750	28.750	282,002
2025-10-16	28.300	29.450	28.300	29.250	29.250	604,592
2025-10-15	27.950	28.300	27.700	28.300	28.300	274,754
2025-10-14	28.250	28.300	27.700	27.950	27.950	175,106
2025-10-13	27.050	28.900	26.800	28.250	28.250	1,044,001
2025-10-09	27.650	27.700	26.850	27.300	27.300	639,046
2025-10-08	27.600	27.700	27.350	27.650	27.650	286,420
2025-10-07	27.850	28.500	27.500	27.700	27.700	234,646
2025-10-03	27.900	28.250	27.800	28.000	28.000	93,566
2025-10-02	28.300	28.300	27.800	27.900	27.900	164,002
2025-10-01	28.400	28.600	28.250	28.250	28.250	87,000
2025-09-30	27.650	28.300	27.600	28.200	28.200	145,000
2025-09-29	27.700	27.700	27.700	27.700	27.700	0
2025-09-26	28.500	28.500	27.500	27.700	27.700	645,000
2025-09-25	28.100	29.150	28.100	28.400	28.400	213,000
2025-09-24	28.400	28.750	28.300	28.450	28.450	229,669
2025-09-23	28.400	28.500	28.150	28.150	28.150	135,124
2025-09-22	28.350	28.450	28.150	28.250	28.250	231,008
2025-09-19	28.650	28.800	28.100	28.300	28.300	361,000
2025-09-18	28.700	29.350	28.500	28.950	28.950	283,501
2025-09-17	29.850	29.850	28.700	28.700	28.700	423,213
2025-09-16	30.000	30.200	29.400	29.550	29.550	432,110
2025-09-15	30.550	30.650	30.050	30.150	30.150	288,001
2025-09-12	31.250	31.500	30.500	30.650	30.650	192,004
2025-09-11	30.500	31.050	30.500	30.900	30.900	331,224
2025-09-10	30.900	31.250	30.800	30.950	30.950	185,500
2025-09-09	31.000	31.000	30.750	30.800	30.800	103,118
2025-09-08	31.250	31.300	30.950	30.950	30.950	78,001
2025-09-05	31.050	31.050	30.700	30.850	30.850	108,111
2025-09-04	30.650	31.150	30.650	31.050	31.050	132,125
2025-09-03	31.000	31.150	30.650	30.650	30.650	255,892
2025-09-02	31.150	31.150	30.400	30.550	30.550	384,000
2025-09-01	32.400	32.400	30.650	30.750	30.750	310,223
2025-08-29	32.100	32.100	31.500	31.500	31.500	174,142
2025-08-28	32.350	32.500	31.600	31.900	31.900	264,200
2025-08-27	32.500	32.500	31.950	31.950	31.950	141,000
2025-08-26	32.250	32.750	32.000	32.050	32.050	198,001
2025-08-25	32.600	32.900	32.200	32.250	32.250	284,001
2025-08-22	32.050	32.500	32.000	32.500	32.500	251,827
2025-08-21	31.600	32.550	31.400	32.200	32.200	309,002
2025-08-20	31.500	31.500	30.600	31.000	31.000	454,000
2025-08-19	32.550	32.550	31.500	31.500	31.500	367,001
2025-08-18	32.500	32.550	32.150	32.250	32.250	266,001
2025-08-15	32.400	32.550	32.100	32.300	32.300	283,081
2025-08-14	32.000	32.550	31.900	32.050	32.050	294,095
2025-08-13	32.250	32.550	31.900	32.000	32.000	222,000
2025-08-12	32.050	32.550	32.050	32.200	32.200	265,004
2025-08-11	32.000	32.350	31.800	32.050	32.050	224,001
2025-08-08	31.750	32.200	31.700	32.100	32.100	209,000
2025-08-07	32.150	32.400	31.550	31.800	31.800	365,000
2025-08-06	31.850	32.200	31.750	31.800	31.800	178,000
2025-08-05	32.300	32.500	31.900	32.050	32.050	209,301
2025-08-04	31.250	32.500	31.250	32.200	32.200	269,010
2025-08-01	30.750	30.750	30.750	30.750	30.750	210,619
2025-07-31	31.150	31.200	30.700	30.750	30.750	160,100
2025-07-30	30.600	31.250	30.600	31.200	31.200	131,921

← NewerPage 5 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.