Forward Electronics Co., Ltd. (TPEX:8085)
Taiwan · Delayed Price · Currency is TWD 12.50
-0.65 (-4.94%)
Nov 6, 2026, 1:30 PM CST
Forward Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 12.80 | 12.80 | 11.85 | 12.50 | 12.50 | -4.94% | 360,357 |
| Nov 5, 2026 | 13.40 | 13.75 | 12.95 | 13.15 | 13.15 | -4.36% | 306,910 |
| Nov 4, 2026 | 14.20 | 14.20 | 13.40 | 13.75 | 13.75 | -3.17% | 237,665 |
| Nov 3, 2026 | 15.50 | 15.50 | 14.00 | 14.20 | 14.20 | -2.41% | 231,752 |
| Nov 2, 2026 | 13.65 | 14.80 | 13.65 | 14.55 | 14.55 | 1.75% | 333,848 |
| Oct 30, 2026 | 14.05 | 14.30 | 13.10 | 14.30 | 14.30 | 0.70% | 267,547 |
| Oct 29, 2026 | 14.40 | 14.60 | 13.95 | 14.20 | 14.20 | - | 155,845 |
| Oct 28, 2026 | 14.00 | 14.35 | 13.85 | 14.20 | 14.20 | 2.53% | 70,663 |
| Oct 27, 2026 | 14.00 | 14.05 | 13.75 | 13.85 | 13.85 | -0.72% | 120,511 |
| Oct 22, 2026 | 14.15 | 14.20 | 13.90 | 13.95 | 13.95 | -1.06% | 128,665 |
| Oct 21, 2026 | 14.65 | 14.70 | 14.10 | 14.10 | 14.10 | -0.35% | 88,566 |
| Oct 20, 2026 | 14.10 | 14.30 | 14.10 | 14.15 | 14.15 | -0.35% | 115,141 |
| Oct 19, 2026 | 14.25 | 14.25 | 14.10 | 14.20 | 14.20 | -0.70% | 111,225 |
| Oct 16, 2026 | 14.25 | 14.70 | 14.25 | 14.30 | 14.30 | 0.35% | 131,135 |
| Oct 15, 2026 | 14.10 | 14.30 | 14.00 | 14.25 | 14.25 | -0.70% | 191,631 |
| Oct 14, 2026 | 14.30 | 14.45 | 14.25 | 14.35 | 14.35 | -0.69% | 156,505 |
| Oct 13, 2026 | 14.60 | 14.60 | 14.25 | 14.45 | 14.45 | -1.03% | 149,054 |
| Oct 12, 2026 | 14.80 | 15.00 | 14.60 | 14.60 | 14.60 | -3.31% | 151,545 |
| Oct 8, 2026 | 15.10 | 15.50 | 14.80 | 15.10 | 15.10 | - | 360,600 |
| Oct 7, 2026 | 14.75 | 15.10 | 14.75 | 15.10 | 15.10 | 2.37% | 168,032 |
| Oct 6, 2026 | 15.15 | 15.15 | 14.65 | 14.75 | 14.75 | -0.67% | 233,716 |
| Oct 5, 2026 | 14.70 | 14.85 | 14.70 | 14.85 | 14.85 | 1.02% | 266,917 |
| Oct 2, 2026 | 14.85 | 14.85 | 14.55 | 14.70 | 14.70 | 0.68% | 144,613 |
| Oct 1, 2026 | 14.15 | 14.90 | 14.15 | 14.60 | 14.60 | 1.39% | 141,961 |
| Sep 30, 2026 | 14.15 | 14.55 | 14.15 | 14.40 | 14.40 | 1.05% | 134,566 |
| Sep 29, 2026 | 14.50 | 14.50 | 14.10 | 14.25 | 14.25 | 0.35% | 103,129 |
| Sep 24, 2026 | 14.20 | 14.25 | 14.05 | 14.20 | 14.20 | - | 122,653 |
| Sep 23, 2026 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -2.07% | 141,066 |
| Sep 22, 2026 | 14.50 | 14.65 | 14.40 | 14.50 | 14.50 | 0.35% | 138,147 |
| Sep 21, 2026 | 14.40 | 14.65 | 14.40 | 14.45 | 14.45 | 0.35% | 136,012 |
| Sep 18, 2026 | 14.80 | 14.95 | 14.25 | 14.40 | 14.40 | 0.70% | 159,340 |
| Sep 17, 2026 | 14.30 | 14.65 | 14.25 | 14.30 | 14.30 | - | 130,565 |
| Sep 16, 2026 | 14.00 | 14.55 | 14.00 | 14.30 | 14.30 | 1.78% | 159,948 |
| Sep 15, 2026 | 14.05 | 14.15 | 13.95 | 14.05 | 14.05 | - | 129,458 |
| Sep 14, 2026 | 14.50 | 14.50 | 14.00 | 14.05 | 14.05 | -2.77% | 198,106 |
| Sep 11, 2026 | 14.60 | 14.90 | 14.45 | 14.45 | 14.45 | -3.34% | 235,622 |
| Sep 10, 2026 | 14.85 | 14.95 | 14.60 | 14.95 | 14.95 | -0.66% | 162,255 |
| Sep 9, 2026 | 15.10 | 15.20 | 14.90 | 15.05 | 15.05 | -0.66% | 280,022 |
| Sep 8, 2026 | 15.30 | 15.60 | 15.10 | 15.15 | 15.15 | -0.98% | 260,678 |
| Sep 7, 2026 | 15.50 | 15.65 | 15.00 | 15.30 | 15.30 | 0.66% | 653,069 |
| Sep 4, 2026 | 15.15 | 15.55 | 14.95 | 15.20 | 15.20 | 1.33% | 390,654 |
| Sep 3, 2026 | 15.95 | 15.95 | 14.95 | 15.00 | 15.00 | -5.06% | 884,061 |
| Sep 2, 2026 | 16.00 | 16.15 | 15.80 | 15.80 | 15.80 | -1.86% | 479,468 |
| Sep 1, 2026 | 16.00 | 16.30 | 15.60 | 16.10 | 16.10 | 1.58% | 973,183 |
| Aug 31, 2026 | 15.55 | 16.50 | 15.45 | 15.85 | 15.85 | -1.55% | 819,436 |
| Aug 28, 2026 | 15.05 | 16.60 | 15.05 | 16.10 | 16.10 | 5.23% | 1,613,699 |
| Aug 27, 2026 | 15.75 | 15.80 | 14.30 | 15.30 | 15.30 | 0.33% | 2,761,829 |
| Aug 26, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 9.71% | 1,273,711 |
| Aug 25, 2026 | 12.85 | 13.90 | 12.50 | 13.90 | 13.90 | 9.88% | 2,289,990 |
| Aug 24, 2026 | 12.35 | 12.85 | 12.35 | 12.65 | 12.65 | 2.43% | 493,176 |