Forward Electronics Co., Ltd. (TPEX:8085)
Taiwan · Delayed Price · Currency is TWD 13.60
-0.50 (-3.55%)
Apr 24, 2026, 1:30 PM CST
Forward Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.00 | 14.00 | 13.50 | 13.60 | 13.60 | -3.55% | 555,772 |
| Apr 23, 2026 | 14.60 | 14.75 | 13.30 | 14.10 | 14.10 | -3.75% | 1,036,463 |
| Apr 22, 2026 | 14.55 | 15.05 | 14.50 | 14.65 | 14.65 | 0.69% | 426,716 |
| Apr 21, 2026 | 14.50 | 14.60 | 14.10 | 14.55 | 14.55 | 2.11% | 1,030,396 |
| Apr 20, 2026 | 15.00 | 15.00 | 14.25 | 14.25 | 14.25 | -5.00% | 863,222 |
| Apr 17, 2026 | 15.25 | 15.35 | 14.90 | 15.00 | 15.00 | -1.64% | 331,770 |
| Apr 16, 2026 | 15.15 | 15.35 | 15.00 | 15.25 | 15.25 | 0.99% | 407,241 |
| Apr 15, 2026 | 14.95 | 15.30 | 14.65 | 15.10 | 15.10 | 1.34% | 479,212 |
| Apr 14, 2026 | 14.90 | 15.05 | 14.75 | 14.90 | 14.90 | 1.36% | 278,537 |
| Apr 13, 2026 | 14.55 | 15.00 | 14.55 | 14.70 | 14.70 | -0.34% | 242,747 |
| Apr 10, 2026 | 15.05 | 15.05 | 14.50 | 14.75 | 14.75 | -1.34% | 785,213 |
| Apr 9, 2026 | 15.60 | 15.65 | 14.85 | 14.95 | 14.95 | -3.24% | 482,204 |
| Apr 8, 2026 | 15.90 | 15.95 | 15.40 | 15.45 | 15.45 | -0.96% | 340,990 |
| Apr 7, 2026 | 15.15 | 15.95 | 15.10 | 15.60 | 15.60 | 3.65% | 609,276 |
| Apr 2, 2026 | 15.15 | 15.30 | 14.90 | 15.05 | 15.05 | 1.35% | 282,507 |
| Apr 1, 2026 | 15.00 | 15.20 | 14.80 | 14.85 | 14.85 | 0.34% | 257,212 |
| 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 |