Forward Electronics Co., Ltd. (TPEX:8085)
Taiwan · Delayed Price · Currency is TWD 17.80
-0.10 (-0.56%)
Nov 7, 2025, 1:30 PM CST
Forward Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.95 | 17.95 | 17.55 | 17.80 | 17.80 | -0.56% | 195,642 |
| Nov 6, 2025 | 17.85 | 18.15 | 17.60 | 17.90 | 17.90 | 1.70% | 157,744 |
| Nov 5, 2025 | 17.65 | 17.75 | 17.20 | 17.60 | 17.60 | -0.85% | 177,204 |
| Nov 4, 2025 | 17.85 | 18.10 | 17.65 | 17.75 | 17.75 | -0.84% | 288,514 |
| Nov 3, 2025 | 18.20 | 18.25 | 17.90 | 17.90 | 17.90 | -1.65% | 320,286 |
| Oct 31, 2025 | 18.00 | 18.25 | 18.00 | 18.20 | 18.20 | 1.11% | 218,499 |
| Oct 30, 2025 | 18.25 | 18.40 | 17.85 | 18.00 | 18.00 | -1.64% | 329,754 |
| Oct 29, 2025 | 18.15 | 18.55 | 18.05 | 18.30 | 18.30 | 1.10% | 239,423 |
| Oct 28, 2025 | 18.60 | 18.70 | 17.80 | 18.10 | 18.10 | -4.74% | 1,028,360 |
| Oct 27, 2025 | 19.80 | 19.80 | 18.50 | 19.00 | 19.00 | -1.30% | 767,333 |
| Oct 23, 2025 | 19.10 | 19.35 | 19.00 | 19.25 | 19.25 | 0.52% | 132,272 |
| Oct 22, 2025 | 19.05 | 19.60 | 19.00 | 19.15 | 19.15 | -0.78% | 203,515 |
| Oct 21, 2025 | 19.30 | 19.40 | 19.00 | 19.30 | 19.30 | - | 170,990 |
| Oct 20, 2025 | 19.05 | 19.30 | 18.85 | 19.30 | 19.30 | 0.78% | 271,433 |
| Oct 17, 2025 | 19.85 | 19.85 | 19.10 | 19.15 | 19.15 | -1.79% | 258,405 |
| Oct 16, 2025 | 19.35 | 19.95 | 19.35 | 19.50 | 19.50 | 2.36% | 207,170 |
| Oct 15, 2025 | 19.60 | 19.60 | 18.85 | 19.05 | 19.05 | -0.52% | 224,381 |
| Oct 14, 2025 | 19.65 | 20.30 | 19.15 | 19.15 | 19.15 | -2.30% | 527,015 |
| Oct 13, 2025 | 19.70 | 19.85 | 19.00 | 19.60 | 19.60 | -2.73% | 386,092 |
| Oct 9, 2025 | 20.15 | 20.65 | 20.10 | 20.15 | 20.15 | - | 306,801 |
| Oct 8, 2025 | 20.50 | 20.50 | 20.05 | 20.15 | 20.15 | -0.25% | 207,819 |
| Oct 7, 2025 | 20.25 | 20.50 | 20.05 | 20.20 | 20.20 | -0.25% | 297,669 |
| Oct 3, 2025 | 20.80 | 20.80 | 20.10 | 20.25 | 20.25 | -2.64% | 492,251 |
| Oct 2, 2025 | 20.30 | 21.35 | 20.15 | 20.80 | 20.80 | 2.46% | 554,145 |
| Oct 1, 2025 | 20.90 | 20.90 | 20.25 | 20.30 | 20.30 | -2.64% | 416,320 |
| Sep 30, 2025 | 20.15 | 20.95 | 20.00 | 20.85 | 20.85 | 3.47% | 479,573 |
| Sep 29, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | - |
| Sep 26, 2025 | 21.40 | 21.45 | 20.00 | 20.15 | 20.15 | -2.89% | 588,976 |
| Sep 25, 2025 | 20.75 | 21.35 | 20.70 | 20.75 | 20.75 | 0.48% | 330,670 |
| Sep 24, 2025 | 20.60 | 21.25 | 20.30 | 20.65 | 20.65 | 0.24% | 383,616 |
| Sep 23, 2025 | 21.35 | 21.80 | 20.60 | 20.60 | 20.60 | -3.29% | 667,812 |
| Sep 22, 2025 | 20.10 | 21.80 | 20.10 | 21.30 | 21.30 | 5.97% | 1,148,415 |
| Sep 19, 2025 | 21.00 | 21.00 | 20.10 | 20.10 | 20.10 | -4.29% | 921,012 |
| Sep 18, 2025 | 21.70 | 22.40 | 19.85 | 21.00 | 21.00 | -2.55% | 1,386,008 |
| Sep 17, 2025 | 22.80 | 23.05 | 20.95 | 21.55 | 21.55 | -6.51% | 1,740,062 |
| Sep 16, 2025 | 23.30 | 24.05 | 22.00 | 23.05 | 23.05 | 2.44% | 2,595,508 |
| Sep 15, 2025 | 22.30 | 22.55 | 20.65 | 22.50 | 22.50 | -0.22% | 2,505,626 |
| Sep 12, 2025 | 20.55 | 22.60 | 20.55 | 22.55 | 22.55 | 9.73% | 4,294,800 |
| Sep 11, 2025 | 20.35 | 21.70 | 20.00 | 20.55 | 20.55 | 0.98% | 3,228,575 |
| Sep 10, 2025 | 20.35 | 20.35 | 20.00 | 20.35 | 20.35 | 10.00% | 3,826,483 |
| Sep 9, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 9.79% | 803,665 |
| Sep 8, 2025 | 16.90 | 17.10 | 16.70 | 16.85 | 16.85 | - | 273,955 |
| Sep 5, 2025 | 17.30 | 17.30 | 16.80 | 16.85 | 16.85 | -1.46% | 266,243 |
| Sep 4, 2025 | 16.95 | 17.30 | 16.95 | 17.10 | 17.10 | 1.18% | 441,156 |
| Sep 3, 2025 | 17.10 | 17.10 | 16.60 | 16.90 | 16.90 | -2.31% | 670,747 |
| Sep 2, 2025 | 18.00 | 18.00 | 17.15 | 17.30 | 17.30 | -3.08% | 414,190 |
| Sep 1, 2025 | 18.00 | 18.00 | 17.00 | 17.85 | 17.85 | -0.83% | 770,224 |
| Aug 29, 2025 | 18.40 | 18.55 | 18.00 | 18.00 | 18.00 | -2.17% | 433,909 |
| Aug 28, 2025 | 18.85 | 18.95 | 18.20 | 18.40 | 18.40 | -3.41% | 569,152 |
| Aug 27, 2025 | 18.95 | 19.20 | 18.80 | 19.05 | 19.05 | 0.79% | 254,377 |