Forward Electronics Co., Ltd. (TPEX:8085)
Taiwan · Delayed Price · Currency is TWD 14.85
+0.05 (0.34%)
Apr 1, 2026, 1:30 PM CST
Forward Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 15.45 | 15.45 | 14.60 | 14.80 | 14.80 | -4.21% | 660,402 |
| Mar 30, 2026 | 15.65 | 15.85 | 15.40 | 15.45 | 15.45 | -4.33% | 618,734 |
| Mar 27, 2026 | 16.25 | 16.25 | 15.65 | 16.15 | 16.15 | -1.52% | 627,286 |
| Mar 26, 2026 | 16.40 | 16.60 | 16.30 | 16.40 | 16.40 | 1.23% | 194,636 |
| Mar 25, 2026 | 16.20 | 16.75 | 16.20 | 16.20 | 16.20 | 0.62% | 405,003 |
| Mar 24, 2026 | 16.40 | 16.60 | 15.90 | 16.10 | 16.10 | -1.83% | 500,456 |
| Mar 23, 2026 | 16.65 | 16.80 | 16.35 | 16.40 | 16.40 | -2.96% | 287,482 |
| Mar 20, 2026 | 17.15 | 17.20 | 16.85 | 16.90 | 16.90 | -0.59% | 264,013 |
| Mar 19, 2026 | 17.70 | 17.70 | 16.95 | 17.00 | 17.00 | -3.95% | 383,840 |
| Mar 18, 2026 | 17.20 | 18.60 | 17.15 | 17.70 | 17.70 | 3.21% | 695,925 |
| Mar 17, 2026 | 17.15 | 17.60 | 17.10 | 17.15 | 17.15 | 0.29% | 244,814 |
| Mar 16, 2026 | 17.50 | 17.85 | 17.10 | 17.10 | 17.10 | -2.56% | 292,320 |
| Mar 13, 2026 | 17.50 | 17.90 | 17.30 | 17.55 | 17.55 | 0.29% | 388,858 |
| Mar 12, 2026 | 17.15 | 17.90 | 16.95 | 17.50 | 17.50 | 2.04% | 684,889 |
| Mar 11, 2026 | 16.30 | 17.50 | 16.30 | 17.15 | 17.15 | 5.86% | 384,384 |
| Mar 10, 2026 | 16.45 | 16.45 | 16.00 | 16.20 | 16.20 | 0.31% | 229,254 |
| Mar 9, 2026 | 16.70 | 16.70 | 15.75 | 16.15 | 16.15 | -4.44% | 720,738 |
| Mar 6, 2026 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | -0.88% | 330,218 |
| Mar 5, 2026 | 17.20 | 17.55 | 16.90 | 17.05 | 17.05 | 0.59% | 435,844 |
| Mar 4, 2026 | 17.55 | 17.55 | 16.80 | 16.95 | 16.95 | -5.31% | 722,142 |
| Mar 3, 2026 | 18.40 | 18.60 | 17.70 | 17.90 | 17.90 | -2.98% | 616,000 |
| Mar 2, 2026 | 18.20 | 18.75 | 18.00 | 18.45 | 18.45 | -0.81% | 726,970 |
| Feb 26, 2026 | 18.00 | 18.65 | 17.65 | 18.60 | 18.60 | 4.20% | 1,158,927 |
| Feb 25, 2026 | 17.60 | 17.85 | 17.30 | 17.85 | 17.85 | 2.59% | 464,388 |
| Feb 24, 2026 | 17.65 | 18.00 | 17.40 | 17.40 | 17.40 | -1.97% | 310,538 |
| Feb 23, 2026 | 17.45 | 17.90 | 17.15 | 17.75 | 17.75 | 2.31% | 616,708 |
| Feb 11, 2026 | 17.40 | 17.55 | 17.30 | 17.35 | 17.35 | -0.86% | 405,119 |
| Feb 10, 2026 | 18.30 | 18.30 | 17.20 | 17.50 | 17.50 | -0.85% | 599,269 |
| Feb 9, 2026 | 17.75 | 17.95 | 17.45 | 17.65 | 17.65 | 0.57% | 436,343 |
| Feb 6, 2026 | 17.85 | 17.85 | 17.10 | 17.55 | 17.55 | -1.96% | 391,876 |
| Feb 5, 2026 | 17.85 | 18.50 | 17.60 | 17.90 | 17.90 | - | 769,094 |
| Feb 4, 2026 | 16.65 | 18.00 | 16.65 | 17.90 | 17.90 | 6.87% | 808,368 |
| Feb 3, 2026 | 16.85 | 17.00 | 16.55 | 16.75 | 16.75 | 0.90% | 165,123 |
| Feb 2, 2026 | 17.20 | 17.20 | 16.60 | 16.60 | 16.60 | -3.49% | 473,141 |
| Jan 30, 2026 | 17.15 | 17.45 | 17.00 | 17.20 | 17.20 | 0.58% | 644,656 |
| Jan 29, 2026 | 17.70 | 17.85 | 17.10 | 17.10 | 17.10 | -3.39% | 545,728 |
| Jan 28, 2026 | 18.10 | 18.10 | 17.55 | 17.70 | 17.70 | -0.28% | 717,751 |
| Jan 27, 2026 | 18.95 | 19.00 | 17.75 | 17.75 | 17.75 | -2.47% | 912,738 |
| Jan 26, 2026 | 17.85 | 18.25 | 17.60 | 18.20 | 18.20 | 2.25% | 706,985 |
| Jan 23, 2026 | 17.90 | 18.10 | 17.50 | 17.80 | 17.80 | 0.85% | 622,782 |
| Jan 22, 2026 | 17.60 | 17.95 | 17.40 | 17.65 | 17.65 | 1.73% | 814,873 |
| Jan 21, 2026 | 18.15 | 18.15 | 17.35 | 17.35 | 17.35 | -2.53% | 675,802 |
| Jan 20, 2026 | 17.95 | 18.40 | 17.75 | 17.80 | 17.80 | -0.84% | 977,273 |
| Jan 19, 2026 | 17.20 | 18.30 | 16.85 | 17.95 | 17.95 | 3.46% | 1,458,307 |
| Jan 16, 2026 | 17.95 | 18.20 | 17.20 | 17.35 | 17.35 | -2.25% | 1,120,550 |
| Jan 15, 2026 | 17.50 | 17.95 | 16.90 | 17.75 | 17.75 | 3.20% | 1,568,429 |
| Jan 14, 2026 | 17.15 | 17.60 | 16.75 | 17.20 | 17.20 | 3.61% | 1,942,202 |
| Jan 13, 2026 | 15.95 | 16.95 | 15.95 | 16.60 | 16.60 | 5.40% | 1,551,062 |
| Jan 12, 2026 | 15.80 | 16.15 | 15.75 | 15.75 | 15.75 | -0.32% | 489,044 |
| Jan 9, 2026 | 15.90 | 16.00 | 15.50 | 15.80 | 15.80 | -0.32% | 322,233 |