Forward Electronics Co., Ltd. (TPEX:8085)
Taiwan · Delayed Price · Currency is TWD 20.25
-0.75 (-3.57%)
Sep 19, 2025, 12:57 PM CST
Forward Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 21.70 | 22.40 | 19.85 | 21.00 | 21.00 | -2.55% | 1,385,796 |
| Sep 17, 2025 | 22.80 | 23.05 | 20.95 | 21.55 | 21.55 | -6.51% | 1,739,735 |
| 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 |
| Aug 26, 2025 | 18.90 | 19.00 | 18.50 | 18.90 | 18.90 | 0.27% | 289,876 |
| Aug 25, 2025 | 19.20 | 19.55 | 18.85 | 18.85 | 18.85 | -1.31% | 293,145 |
| Aug 22, 2025 | 19.35 | 19.55 | 18.85 | 19.10 | 19.10 | -1.29% | 449,432 |
| Aug 21, 2025 | 19.45 | 19.80 | 19.30 | 19.35 | 19.35 | -0.51% | 144,244 |
| Aug 20, 2025 | 19.50 | 19.95 | 19.25 | 19.45 | 19.45 | -2.26% | 451,541 |
| Aug 19, 2025 | 20.10 | 20.10 | 19.60 | 19.90 | 19.90 | 0.51% | 365,636 |
| Aug 18, 2025 | 19.75 | 20.20 | 19.75 | 19.80 | 19.80 | 0.25% | 396,513 |
| Aug 15, 2025 | 19.75 | 20.00 | 19.40 | 19.75 | 19.75 | - | 316,241 |
| Aug 14, 2025 | 19.30 | 19.85 | 19.10 | 19.75 | 19.75 | 2.86% | 376,551 |
| Aug 13, 2025 | 19.40 | 19.60 | 19.10 | 19.20 | 19.20 | - | 281,383 |
| Aug 12, 2025 | 19.00 | 19.20 | 18.85 | 19.20 | 19.20 | 1.86% | 610,224 |
| Aug 11, 2025 | 19.10 | 19.10 | 18.80 | 18.85 | 18.85 | -1.57% | 201,368 |
| Aug 8, 2025 | 19.20 | 19.25 | 18.85 | 19.15 | 19.15 | -1.29% | 407,679 |
| Aug 7, 2025 | 19.90 | 19.90 | 19.20 | 19.40 | 19.40 | -2.27% | 424,791 |
| Aug 6, 2025 | 19.35 | 20.15 | 19.35 | 19.85 | 19.85 | 2.58% | 831,413 |
| Aug 5, 2025 | 19.60 | 19.95 | 19.20 | 19.35 | 19.35 | -0.77% | 770,301 |
| Aug 4, 2025 | 18.20 | 19.75 | 17.90 | 19.50 | 19.50 | 6.27% | 1,004,409 |
| Aug 1, 2025 | 17.85 | 18.45 | 17.30 | 18.35 | 18.35 | 3.38% | 426,236 |
| Jul 31, 2025 | 17.90 | 18.00 | 17.65 | 17.75 | 17.75 | -0.84% | 225,797 |
| Jul 30, 2025 | 18.00 | 18.15 | 17.90 | 17.90 | 17.90 | -0.56% | 163,147 |
| Jul 29, 2025 | 18.15 | 18.30 | 17.85 | 18.00 | 18.00 | -0.83% | 292,724 |
| Jul 28, 2025 | 18.25 | 18.40 | 18.00 | 18.15 | 18.15 | -0.55% | 152,062 |
| Jul 25, 2025 | 18.45 | 18.55 | 18.15 | 18.25 | 18.25 | -1.08% | 298,349 |
| Jul 24, 2025 | 18.35 | 18.60 | 18.00 | 18.45 | 18.45 | 1.65% | 350,650 |
| Jul 23, 2025 | 18.00 | 18.35 | 17.95 | 18.15 | 18.15 | 1.68% | 259,539 |
| Jul 22, 2025 | 18.95 | 18.95 | 17.85 | 17.85 | 17.85 | -4.80% | 570,845 |
| Jul 21, 2025 | 18.80 | 19.00 | 18.70 | 18.75 | 18.75 | - | 143,951 |
| Jul 18, 2025 | 19.35 | 19.45 | 18.75 | 18.75 | 18.75 | -1.32% | 302,917 |
| Jul 17, 2025 | 19.20 | 19.20 | 18.80 | 19.00 | 19.00 | 0.26% | 148,275 |
| Jul 16, 2025 | 18.65 | 19.35 | 18.60 | 18.95 | 18.95 | 2.16% | 495,511 |
| Jul 15, 2025 | 18.70 | 18.80 | 18.50 | 18.55 | 18.55 | - | 169,445 |
| Jul 14, 2025 | 19.05 | 19.05 | 18.45 | 18.55 | 18.55 | -2.62% | 313,503 |
| Jul 11, 2025 | 18.35 | 19.40 | 18.35 | 19.05 | 19.05 | 2.42% | 523,941 |