Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	33.700	33.700	33.700	33.700	33.700	0
2024-10-30	34.500	34.550	33.500	33.700	33.700	261,000
2024-10-29	35.300	35.300	34.400	34.500	34.500	312,000
2024-10-28	34.850	35.700	34.850	34.950	34.950	408,000
2024-10-25	33.950	35.750	33.950	35.000	35.000	513,000
2024-10-24	34.150	34.150	33.650	33.900	33.900	236,000
2024-10-23	33.900	34.250	33.650	34.150	34.150	163,000
2024-10-22	33.450	34.000	33.450	33.700	33.700	151,000
2024-10-21	33.400	33.500	33.300	33.350	33.350	92,000
2024-10-18	33.800	33.800	33.200	33.300	33.300	180,000
2024-10-17	33.950	34.250	33.000	33.750	33.750	333,000
2024-10-16	32.800	33.100	32.550	32.850	32.850	196,000
2024-10-15	32.850	32.850	32.500	32.600	32.600	84,000
2024-10-14	31.500	32.700	31.500	32.700	32.700	121,000
2024-10-11	32.550	32.800	32.350	32.600	32.600	84,000
2024-10-09	33.000	33.400	32.250	32.300	32.300	174,000
2024-10-08	32.600	33.000	32.550	32.750	32.750	52,000
2024-10-07	32.800	32.900	32.550	32.600	32.600	112,000
2024-10-04	32.550	32.850	32.450	32.550	32.550	70,000
2024-10-03	32.950	32.950	32.950	32.950	32.950	0
2024-10-02	32.950	32.950	32.950	32.950	32.950	0
2024-10-01	33.250	33.650	32.700	32.950	32.950	80,000
2024-09-30	33.700	33.750	33.200	33.250	33.250	91,000
2024-09-27	33.750	34.200	33.400	33.700	33.700	225,000
2024-09-26	33.600	34.450	33.500	33.750	33.750	497,000
2024-09-25	32.100	33.700	31.900	33.700	33.700	501,000
2024-09-24	31.500	31.900	31.450	31.600	31.600	96,000
2024-09-23	31.900	31.900	31.150	31.500	31.500	111,000
2024-09-20	31.300	31.800	31.150	31.200	31.200	139,000
2024-09-19	31.100	31.350	31.000	31.250	31.250	96,000
2024-09-18	31.400	31.850	31.250	31.350	31.350	80,000
2024-09-16	31.250	31.850	31.250	31.700	31.700	136,000
2024-09-13	31.400	31.400	30.850	31.150	31.150	117,000
2024-09-12	30.800	31.300	30.800	31.300	31.300	105,000
2024-09-11	30.650	30.750	30.400	30.700	30.700	91,000
2024-09-10	31.850	32.250	30.200	30.350	30.350	331,000
2024-09-09	32.700	32.700	31.650	32.200	32.200	299,000
2024-09-06	34.450	34.500	32.150	32.750	32.750	2,249,000
2024-09-05	31.250	32.350	31.250	32.350	32.350	588,000
2024-09-04	30.550	30.550	29.200	29.450	29.450	384,000
2024-09-03	31.200	31.450	31.000	31.050	31.050	72,000
2024-09-02	31.150	31.500	31.050	31.150	31.150	91,000
2024-08-30	31.450	31.550	31.150	31.150	31.150	146,000
2024-08-29	31.100	31.400	31.100	31.250	31.250	34,000
2024-08-28	30.950	31.750	30.950	31.500	31.500	189,000
2024-08-27	31.350	31.500	31.000	31.050	31.050	64,000
2024-08-26	31.050	31.600	30.800	31.200	31.200	296,000
2024-08-23	31.050	31.050	30.300	30.700	30.700	178,000
2024-08-22	31.100	31.100	30.850	31.050	31.050	95,000
2024-08-21	30.800	31.600	30.650	31.000	31.000	247,000
2024-08-20	31.300	31.350	30.900	31.000	31.000	198,000
2024-08-19	30.900	31.400	30.550	31.250	31.250	248,000
2024-08-16	31.000	31.000	30.750	30.900	30.900	117,000
2024-08-15	31.100	31.200	30.600	30.950	30.950	136,000
2024-08-14	31.300	31.600	31.050	31.050	31.050	149,000
2024-08-13	31.800	31.800	30.800	31.250	31.250	139,000
2024-08-12	31.450	32.000	31.450	31.600	31.600	205,000
2024-08-09	32.600	32.750	31.650	32.000	32.000	97,000
2024-08-08	31.400	32.750	31.400	32.200	32.200	90,000
2024-08-07	30.250	32.500	30.100	32.350	32.350	277,000

← NewerPage 9 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.