Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	38.600	38.900	36.000	36.800	36.800	995,001
2025-05-02	35.800	38.450	35.650	37.800	37.800	2,297,396
2025-04-30	36.750	36.750	35.100	35.250	35.250	468,254
2025-04-29	35.300	36.950	35.300	36.300	36.300	456,195
2025-04-28	35.150	35.400	35.000	35.300	35.300	186,161
2025-04-25	36.500	36.500	34.950	35.000	35.000	907,200
2025-04-24	37.200	37.500	35.700	35.900	35.900	562,001
2025-04-23	37.300	37.400	36.600	36.900	36.900	236,012
2025-04-22	37.200	37.600	36.300	36.300	36.300	364,008
2025-04-21	38.800	38.800	37.300	37.500	37.500	505,022
2025-04-18	38.550	39.350	38.500	38.800	38.800	684,004
2025-04-17	37.850	39.400	37.500	38.600	38.600	764,103
2025-04-16	38.050	39.500	37.200	38.150	38.150	874,216
2025-04-15	35.500	38.050	35.500	38.050	38.050	907,611
2025-04-14	35.750	36.300	35.150	35.500	35.500	753,114
2025-04-11	35.600	36.050	34.100	35.100	35.100	1,105,130
2025-04-10	36.100	36.100	35.600	36.100	36.100	742,000
2025-04-09	36.800	37.650	32.850	32.850	32.850	2,551,306
2025-04-08	36.450	38.650	34.600	36.500	36.500	2,249,301
2025-04-07	36.600	36.600	36.600	36.600	36.600	166,004
2025-04-02	39.900	40.650	38.500	40.650	40.650	1,667,076
2025-04-01	41.300	41.350	39.650	40.300	40.300	1,804,050
2025-03-31	42.400	43.400	40.550	40.550	40.550	2,401,541
2025-03-28	44.500	44.600	42.750	43.600	43.600	6,918,225
2025-03-27	41.200	45.250	40.850	44.000	44.000	10,120,096
2025-03-26	39.500	41.300	39.000	41.200	41.200	2,215,492
2025-03-25	39.700	40.100	38.950	39.150	39.150	480,108
2025-03-24	40.750	40.750	38.900	39.150	39.150	836,118
2025-03-21	40.500	41.000	39.950	40.750	40.750	425,224
2025-03-20	39.950	40.700	39.500	40.600	40.600	515,405
2025-03-19	40.250	40.400	39.250	39.500	39.500	471,011
2025-03-18	40.550	41.750	39.700	39.700	39.700	1,596,011
2025-03-17	39.050	41.150	39.050	40.150	40.150	1,165,206
2025-03-14	39.400	39.400	38.300	38.550	38.550	814,901
2025-03-13	39.200	39.900	39.150	39.450	39.450	410,105
2025-03-12	39.950	40.200	38.800	39.150	39.150	420,004
2025-03-11	39.750	40.000	37.900	39.900	39.900	926,001
2025-03-10	40.050	41.000	39.950	40.550	40.550	661,364
2025-03-07	40.050	41.250	39.850	39.950	39.950	747,005
2025-03-06	40.000	41.000	40.000	40.150	40.150	1,260,010
2025-03-05	39.500	39.900	39.100	39.850	39.850	399,105
2025-03-04	39.200	39.300	38.800	39.200	39.200	303,308
2025-03-03	38.750	39.500	38.650	39.100	39.100	288,109
2025-02-27	39.500	39.700	38.600	39.000	39.000	374,400
2025-02-26	39.500	40.100	39.350	39.600	39.600	399,606
2025-02-25	39.600	40.300	39.300	39.900	39.900	907,122
2025-02-24	38.200	39.550	38.200	39.550	39.550	823,461
2025-02-21	38.150	38.700	38.100	38.600	38.600	408,004
2025-02-20	38.100	38.400	38.100	38.100	38.100	418,006
2025-02-19	38.400	39.050	38.150	38.250	38.250	458,116
2025-02-18	38.400	38.650	37.850	38.250	38.250	566,123
2025-02-17	40.150	40.700	38.300	38.400	38.400	1,366,114
2025-02-14	40.000	40.950	39.550	40.300	40.300	1,562,100
2025-02-13	39.300	39.900	38.550	39.750	39.750	758,153
2025-02-12	39.550	39.850	38.200	39.250	39.250	1,068,101
2025-02-11	39.000	39.600	38.950	39.550	39.550	1,410,351
2025-02-10	38.000	39.200	38.000	38.900	38.900	1,213,116
2025-02-07	37.700	38.650	37.200	38.000	38.000	1,194,558
2025-02-06	35.650	37.700	35.650	37.000	37.000	1,069,311
2025-02-05	35.700	35.850	35.350	35.400	35.400	259,014

← NewerPage 7 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.