Forward Electronics Co., Ltd. (TPEX:8085)
Taiwan · Delayed Price · Currency is TWD 15.80
-0.05 (-0.32%)
Jan 9, 2026, 1:30 PM CST
Forward Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 16.20 | 16.30 | 15.80 | 15.85 | 15.85 | -1.86% | 304,741 |
| Jan 7, 2026 | 16.00 | 16.20 | 15.75 | 16.15 | 16.15 | 1.89% | 455,300 |
| Jan 6, 2026 | 15.55 | 16.15 | 15.55 | 15.85 | 15.85 | 1.60% | 660,543 |
| Jan 5, 2026 | 16.25 | 16.30 | 15.55 | 15.60 | 15.60 | -4.59% | 863,864 |
| Jan 2, 2026 | 16.70 | 16.70 | 16.30 | 16.35 | 16.35 | -0.91% | 208,438 |
| Dec 31, 2025 | 16.80 | 17.05 | 16.50 | 16.50 | 16.50 | -2.37% | 294,250 |
| Dec 30, 2025 | 16.35 | 16.90 | 15.95 | 16.90 | 16.90 | 4.32% | 561,515 |
| Dec 29, 2025 | 16.35 | 16.65 | 16.00 | 16.20 | 16.20 | -0.92% | 551,434 |
| Dec 26, 2025 | 16.25 | 16.50 | 16.20 | 16.35 | 16.35 | 0.93% | 329,602 |
| Dec 24, 2025 | 16.45 | 16.45 | 16.15 | 16.20 | 16.20 | -1.52% | 297,283 |
| Dec 23, 2025 | 16.55 | 16.85 | 16.40 | 16.45 | 16.45 | 0.61% | 209,970 |
| Dec 22, 2025 | 16.40 | 16.70 | 16.25 | 16.35 | 16.35 | 0.93% | 373,857 |
| Dec 19, 2025 | 16.30 | 16.40 | 16.00 | 16.20 | 16.20 | -0.31% | 568,212 |
| Dec 18, 2025 | 16.50 | 16.50 | 16.00 | 16.25 | 16.25 | -1.52% | 440,850 |
| Dec 17, 2025 | 16.55 | 16.85 | 16.45 | 16.50 | 16.50 | -0.30% | 453,556 |
| Dec 16, 2025 | 16.90 | 17.10 | 16.45 | 16.55 | 16.55 | -2.07% | 714,965 |
| Dec 15, 2025 | 16.75 | 17.05 | 16.50 | 16.90 | 16.90 | -2.31% | 767,134 |
| Dec 12, 2025 | 17.00 | 17.55 | 16.95 | 17.30 | 17.30 | 2.37% | 681,322 |
| Dec 11, 2025 | 17.00 | 17.05 | 16.80 | 16.90 | 16.90 | - | 261,075 |
| Dec 10, 2025 | 17.10 | 17.25 | 16.85 | 16.90 | 16.90 | -0.59% | 191,002 |
| Dec 9, 2025 | 17.00 | 17.30 | 16.80 | 17.00 | 17.00 | 0.29% | 246,194 |
| Dec 8, 2025 | 16.95 | 16.95 | 16.75 | 16.95 | 16.95 | - | 231,213 |
| Dec 5, 2025 | 17.20 | 17.35 | 16.80 | 16.95 | 16.95 | -1.45% | 412,028 |
| Dec 4, 2025 | 17.45 | 17.50 | 17.15 | 17.20 | 17.20 | -1.15% | 156,510 |
| Dec 3, 2025 | 17.10 | 17.90 | 17.10 | 17.40 | 17.40 | 1.16% | 355,664 |
| Dec 2, 2025 | 17.45 | 17.45 | 17.10 | 17.20 | 17.20 | 0.58% | 81,516 |
| Dec 1, 2025 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | -2.29% | 262,275 |
| Nov 28, 2025 | 17.50 | 17.60 | 17.45 | 17.50 | 17.50 | 0.29% | 75,858 |
| Nov 27, 2025 | 17.65 | 17.75 | 17.35 | 17.45 | 17.45 | -0.57% | 139,934 |
| Nov 26, 2025 | 17.65 | 17.65 | 17.25 | 17.55 | 17.55 | 1.74% | 229,855 |
| Nov 25, 2025 | 16.70 | 17.70 | 16.70 | 17.25 | 17.25 | 3.29% | 340,893 |
| Nov 24, 2025 | 17.00 | 17.10 | 16.60 | 16.70 | 16.70 | -1.76% | 318,581 |
| Nov 21, 2025 | 17.55 | 17.55 | 16.90 | 17.00 | 17.00 | -2.02% | 280,972 |
| Nov 20, 2025 | 17.20 | 17.65 | 17.20 | 17.35 | 17.35 | 1.17% | 87,629 |
| Nov 19, 2025 | 17.40 | 17.75 | 17.05 | 17.15 | 17.15 | -1.44% | 250,550 |
| Nov 18, 2025 | 17.35 | 17.95 | 17.30 | 17.40 | 17.40 | 0.87% | 326,526 |
| Nov 17, 2025 | 19.00 | 19.00 | 17.25 | 17.25 | 17.25 | -5.22% | 426,085 |
| Nov 14, 2025 | 18.10 | 18.55 | 17.90 | 18.20 | 18.20 | -1.62% | 196,430 |
| Nov 13, 2025 | 18.25 | 18.50 | 17.90 | 18.50 | 18.50 | 1.93% | 401,733 |
| Nov 12, 2025 | 17.05 | 18.15 | 17.05 | 18.15 | 18.15 | 5.22% | 325,919 |
| Nov 11, 2025 | 17.30 | 17.55 | 17.20 | 17.25 | 17.25 | 1.17% | 154,231 |
| Nov 10, 2025 | 17.80 | 18.00 | 17.00 | 17.05 | 17.05 | -4.21% | 474,863 |
| Nov 7, 2025 | 17.95 | 17.95 | 17.55 | 17.80 | 17.80 | -0.56% | 196,095 |
| 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 |