Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	35.400	36.100	35.400	35.550	35.550	474,002
2025-02-03	34.500	35.400	34.100	35.400	35.400	507,105
2025-01-22	34.300	34.900	34.300	34.550	34.550	435,000
2025-01-21	34.200	34.600	33.750	34.300	34.300	528,000
2025-01-20	32.600	34.150	32.500	34.000	34.000	866,000
2025-01-17	32.750	32.750	32.150	32.300	32.300	124,000
2025-01-16	32.400	32.650	32.050	32.450	32.450	236,000
2025-01-15	32.200	32.500	31.950	31.950	31.950	272,000
2025-01-14	32.700	32.700	31.900	31.900	31.900	317,000
2025-01-13	32.500	32.500	31.700	32.200	32.200	533,000
2025-01-10	33.050	33.300	32.550	32.650	32.650	341,000
2025-01-09	33.400	33.600	32.400	32.450	32.450	582,000
2025-01-08	33.400	33.800	32.800	33.400	33.400	479,000
2025-01-07	34.900	34.900	33.200	33.400	33.400	713,000
2025-01-06	33.400	34.800	33.400	34.300	34.300	889,000
2025-01-03	34.100	34.150	32.950	33.300	33.300	1,044,000
2025-01-02	35.500	35.750	33.800	34.000	34.000	1,000,000
2024-12-31	36.100	36.400	35.000	35.100	35.100	891,000
2024-12-30	36.750	37.400	36.100	36.150	36.150	643,000
2024-12-27	38.200	38.800	36.700	36.750	36.750	1,226,000
2024-12-26	37.500	38.800	36.850	37.500	37.500	1,624,000
2024-12-25	36.950	38.200	36.600	37.100	37.100	1,340,000
2024-12-24	37.400	37.400	36.300	36.350	36.350	760,000
2024-12-23	36.350	37.850	36.350	36.900	36.900	665,000
2024-12-20	37.250	37.900	36.200	36.300	36.300	1,090,000
2024-12-19	36.600	38.700	36.600	37.000	37.000	2,216,000
2024-12-18	36.450	38.900	36.250	37.200	37.200	2,610,000
2024-12-17	36.200	36.850	36.200	36.350	36.350	811,000
2024-12-16	38.050	38.300	36.350	36.450	36.450	1,376,000
2024-12-13	37.800	39.400	37.700	38.050	38.050	1,410,000
2024-12-12	38.350	39.800	38.150	38.350	38.350	1,906,000
2024-12-11	36.150	38.650	35.800	38.500	38.500	3,231,000
2024-12-10	37.450	37.950	36.850	37.200	37.200	1,514,000
2024-12-09	39.550	40.000	36.700	37.500	37.500	5,023,000
2024-12-06	41.100	41.450	40.000	40.000	40.000	3,699,000
2024-12-05	45.000	45.150	40.800	41.000	41.000	11,501,000
2024-12-04	42.100	44.800	40.150	43.300	43.300	16,646,000
2024-12-03	44.000	44.000	41.700	41.800	41.800	6,226,000
2024-12-02	43.950	44.400	41.600	43.900	43.900	13,927,000
2024-11-29	41.400	45.100	40.850	43.150	43.150	22,296,000
2024-11-28	44.600	44.900	41.600	41.600	41.600	15,722,000
2024-11-27	44.000	46.200	43.600	46.200	46.200	6,767,000
2024-11-26	43.000	44.100	40.450	42.000	42.000	11,031,000
2024-11-25	41.400	44.800	40.650	43.200	43.200	13,678,000
2024-11-22	43.600	43.600	40.000	41.350	41.350	16,197,000
2024-11-21	39.650	39.650	39.650	39.650	39.650	1,165,000
2024-11-20	36.050	36.050	36.050	36.050	36.050	698,792
2024-11-19	32.750	32.800	32.150	32.800	32.800	77,000
2024-11-18	32.450	32.700	32.100	32.150	32.150	83,000
2024-11-15	32.600	33.000	32.550	32.750	32.750	159,000
2024-11-14	33.450	34.250	32.600	32.600	32.600	288,000
2024-11-13	32.650	33.050	32.550	33.050	33.050	87,000
2024-11-12	33.750	33.750	32.750	32.800	32.800	201,000
2024-11-11	34.200	34.200	33.700	33.900	33.900	199,000
2024-11-08	34.600	34.600	33.800	34.200	34.200	159,000
2024-11-07	34.750	34.750	34.200	34.350	34.350	150,000
2024-11-06	34.050	34.500	34.000	34.050	34.050	105,000
2024-11-05	33.800	34.700	33.800	34.200	34.200	136,000
2024-11-04	34.900	34.900	33.900	33.900	33.900	283,000
2024-11-01	33.850	35.350	33.350	34.950	34.950	500,000

← NewerPage 8 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.