Formosa Electronic Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.100	22.200	21.850	21.900	21.900	202,786
2026-10-16	21.900	22.500	21.600	22.200	22.200	609,799
2026-10-15	21.550	22.300	21.200	21.300	21.300	297,126
2026-10-14	21.800	22.000	21.550	21.800	21.800	264,039
2026-10-13	22.350	22.500	21.600	21.750	21.750	432,019
2026-10-12	21.600	22.700	21.600	22.350	22.350	654,000
2026-10-08	21.000	21.150	20.850	21.150	21.150	115,076
2026-10-07	20.950	21.100	20.850	21.050	21.050	143,000
2026-10-06	20.650	20.850	20.500	20.850	20.850	131,101
2026-10-05	20.800	20.800	20.450	20.700	20.700	172,002
2026-10-02	20.100	20.700	20.100	20.650	20.650	216,002
2026-10-01	20.900	20.900	20.650	20.700	20.700	74,010
2026-09-30	20.700	20.800	20.500	20.800	20.800	196,001
2026-09-29	20.550	20.750	20.450	20.600	20.600	199,001
2026-09-24	20.600	20.600	20.350	20.450	20.450	94,001
2026-09-23	20.750	21.200	20.600	20.650	20.650	257,000
2026-09-22	20.500	20.800	20.400	20.600	20.600	257,002
2026-09-21	20.050	20.400	20.050	20.300	20.300	119,002
2026-09-18	20.150	20.200	20.000	20.050	20.050	95,000
2026-09-17	20.050	20.200	19.900	20.150	20.150	71,202
2026-09-16	19.800	20.000	19.800	19.900	19.900	71,020
2026-09-15	19.800	20.200	19.700	19.800	19.800	155,758
2026-09-14	19.850	19.850	19.650	19.800	19.800	51,000
2026-09-11	19.950	20.100	19.750	19.850	19.850	174,794
2026-09-10	20.500	20.600	20.150	20.150	20.150	316,002
2026-09-09	19.700	20.500	19.700	20.000	20.000	330,000
2026-09-08	19.450	19.600	19.400	19.600	19.600	89,004
2026-09-07	19.600	19.650	19.300	19.650	19.650	70,000
2026-09-04	19.550	19.550	19.150	19.550	19.550	83,000
2026-09-03	19.700	19.700	19.300	19.300	19.300	132,300
2026-09-02	20.350	20.350	19.650	19.700	19.700	125,001
2026-09-01	20.250	20.400	20.100	20.100	20.100	118,022
2026-08-31	20.200	20.500	19.950	20.300	20.300	187,000
2026-08-28	20.050	20.450	20.000	20.200	20.200	162,000
2026-08-27	20.200	20.300	20.050	20.050	20.050	99,000
2026-08-26	19.850	20.700	19.750	20.200	20.200	244,001
2026-08-25	19.700	19.800	19.650	19.800	19.800	37,001
2026-08-24	19.500	19.750	19.450	19.700	19.700	64,000
2026-08-21	19.450	19.550	19.300	19.450	19.450	38,100
2026-08-20	19.800	19.850	19.100	19.450	19.450	43,000
2026-08-19	19.250	19.450	18.650	19.400	19.400	79,408
2026-08-18	19.800	19.800	19.400	19.500	19.500	34,001
2026-08-17	19.800	19.950	19.500	19.650	19.650	60,002
2026-08-14	20.500	20.500	19.450	19.700	19.700	182,025
2026-08-13	20.250	20.400	20.000	20.150	20.150	60,000
2026-08-12	20.800	20.800	20.100	20.300	20.300	55,000
2026-08-11	20.100	20.750	19.950	20.500	20.500	65,067
2026-08-10	21.100	21.100	20.000	20.200	20.200	116,001
2026-08-07	19.450	19.600	19.400	19.500	19.500	30,001
2026-08-06	19.350	19.600	19.250	19.550	19.550	27,100
2026-08-05	19.500	19.800	19.200	19.500	19.500	86,112
2026-08-04	19.300	19.500	19.100	19.350	19.350	50,000
2026-08-03	19.450	19.600	19.200	19.300	19.300	98,001
2026-07-31	19.250	19.950	19.050	19.250	19.250	70,001
2026-07-30	20.100	20.100	18.800	19.100	19.100	68,000
2026-07-29	19.600	19.600	18.400	18.800	18.800	268,040
2026-07-28	19.950	20.050	19.700	19.850	19.850	94,000
2026-07-27	20.400	20.450	20.250	20.400	20.400	36,000
2026-07-24	20.800	20.950	20.350	20.500	20.500	59,156
2026-07-23	21.050	21.050	20.550	20.600	20.600	63,051

Page 1 of 21 · 1,225 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.