Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	30.550	30.700	30.100	30.650	30.650	167,013
2025-07-28	29.900	30.350	29.900	30.150	30.150	86,001
2025-07-25	30.000	30.550	30.000	30.100	30.100	74,001
2025-07-24	30.150	30.350	29.950	30.000	30.000	134,003
2025-07-23	29.900	30.450	29.900	30.150	30.150	111,012
2025-07-22	30.750	30.800	29.950	29.950	29.950	356,051
2025-07-21	30.800	31.000	30.500	30.800	30.800	61,000
2025-07-18	30.900	31.350	30.800	30.800	30.800	121,001
2025-07-17	31.500	31.500	30.900	30.900	30.900	144,224
2025-07-16	30.300	31.500	30.200	31.150	31.150	318,000
2025-07-15	29.800	30.350	29.800	30.050	30.050	179,894
2025-07-14	30.000	30.000	29.800	29.800	29.800	77,016
2025-07-11	29.950	30.100	29.750	29.900	29.900	233,001
2025-07-10	30.050	30.650	29.950	29.950	29.950	129,100
2025-07-09	29.800	30.250	29.700	30.000	30.000	151,538
2025-07-08	30.050	30.600	29.700	29.800	29.800	391,000
2025-07-07	30.800	30.800	30.150	30.200	30.200	193,002
2025-07-04	31.000	31.100	30.600	30.750	30.750	155,055
2025-07-03	31.100	31.100	30.850	30.950	30.950	107,000
2025-07-02	30.600	31.200	30.500	31.000	31.000	158,000
2025-07-01	30.900	31.800	30.550	30.700	30.700	262,000
2025-06-30	31.650	31.650	30.850	30.950	30.950	170,000
2025-06-27	32.500	32.500	31.550	31.650	31.650	190,005
2025-06-26	32.300	32.900	32.200	32.250	32.250	286,002
2025-06-25	33.000	33.000	32.300	32.300	32.300	194,200
2025-06-24	31.900	32.900	31.700	32.550	32.550	674,977
2025-06-23	30.950	31.550	30.700	31.500	31.500	199,012
2025-06-20	31.000	31.350	30.600	31.000	31.000	339,500
2025-06-19	30.200	31.400	30.150	30.900	30.900	580,100
2025-06-18	30.400	30.800	30.150	30.400	30.400	376,369
2025-06-17	31.200	31.450	30.400	30.400	30.400	370,297
2025-06-16	30.050	30.800	29.700	30.700	30.700	440,100
2025-06-13	31.300	32.350	30.450	30.550	30.550	1,841,120
2025-06-12	33.300	33.550	31.500	31.950	31.950	1,587,009
2025-06-11	33.450	33.900	33.200	33.550	33.550	332,200
2025-06-10	33.050	33.550	33.050	33.150	33.150	162,100
2025-06-09	33.750	33.750	32.600	33.000	33.000	363,557
2025-06-06	34.300	34.300	33.250	33.500	33.500	321,001
2025-06-05	34.300	34.800	34.200	34.200	34.200	184,308
2025-06-04	34.200	34.500	34.150	34.250	34.250	114,000
2025-06-03	35.150	35.350	33.950	34.000	34.000	381,001
2025-06-02	35.100	35.150	33.850	35.150	35.150	302,002
2025-05-29	35.200	35.400	35.050	35.150	35.150	130,000
2025-05-28	35.600	35.600	35.000	35.100	35.100	229,000
2025-05-27	36.350	36.350	35.250	35.350	35.350	262,021
2025-05-26	36.500	37.100	35.950	35.950	35.950	574,201
2025-05-23	35.300	35.950	35.100	35.700	35.700	73,760
2025-05-22	36.450	36.450	35.350	35.700	35.700	525,107
2025-05-21	36.350	36.900	36.350	36.650	36.650	212,000
2025-05-20	36.900	36.900	36.150	36.300	36.300	199,000
2025-05-19	36.700	37.450	36.250	36.350	36.350	448,100
2025-05-16	36.200	36.650	35.850	36.350	36.350	266,012
2025-05-15	37.000	37.250	36.200	36.200	36.200	285,005
2025-05-14	36.000	37.800	35.900	37.100	37.100	654,005
2025-05-13	36.200	36.550	35.600	35.800	35.800	252,010
2025-05-12	35.450	36.550	35.450	35.750	35.750	246,002
2025-05-09	35.750	36.000	35.100	35.400	35.400	353,010
2025-05-08	35.750	36.050	35.600	35.650	35.650	232,006
2025-05-07	36.000	36.250	35.500	35.750	35.750	342,145
2025-05-06	36.300	36.900	35.700	35.750	35.750	524,012

← NewerPage 6 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.