Forward Electronics Co., Ltd. (TPEX:8085)
Taiwan · Delayed Price · Currency is TWD 14.70
-1.40 (-8.70%)
Jun 5, 2026, 1:30 PM CST
Forward Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 17.50 | 17.50 | 14.50 | 14.70 | 14.70 | -8.70% | 5,113,014 |
| Jun 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 9.90% | 1,084,317 |
| Jun 3, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 9.74% | 668,817 |
| Jun 2, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 9.88% | 533,413 |
| Jun 1, 2026 | 11.40 | 12.15 | 11.40 | 12.15 | 12.15 | 9.95% | 641,364 |
| May 29, 2026 | 11.00 | 11.30 | 10.90 | 11.05 | 11.05 | 0.45% | 701,779 |
| May 28, 2026 | 11.10 | 11.30 | 10.90 | 11.00 | 11.00 | -0.45% | 640,461 |
| May 27, 2026 | 11.30 | 11.30 | 11.00 | 11.05 | 11.05 | -3.07% | 412,788 |
| May 26, 2026 | 11.75 | 11.90 | 11.25 | 11.40 | 11.40 | -2.98% | 348,789 |
| May 25, 2026 | 11.65 | 12.10 | 11.45 | 11.75 | 11.75 | 0.86% | 656,212 |
| May 22, 2026 | 11.50 | 11.80 | 11.35 | 11.65 | 11.65 | 0.87% | 344,761 |
| May 21, 2026 | 11.40 | 11.60 | 11.30 | 11.55 | 11.55 | 0.43% | 292,802 |
| May 20, 2026 | 11.10 | 11.60 | 11.10 | 11.50 | 11.50 | 3.60% | 325,506 |
| May 19, 2026 | 11.90 | 11.90 | 11.00 | 11.10 | 11.10 | -4.72% | 525,474 |
| May 18, 2026 | 11.50 | 12.00 | 11.20 | 11.65 | 11.65 | 1.75% | 584,933 |
| May 15, 2026 | 11.80 | 12.00 | 11.20 | 11.45 | 11.45 | -2.97% | 730,149 |
| May 14, 2026 | 12.25 | 12.25 | 11.75 | 11.80 | 11.80 | -2.88% | 357,858 |
| May 13, 2026 | 12.20 | 12.25 | 11.85 | 12.15 | 12.15 | -0.41% | 251,833 |
| May 12, 2026 | 12.15 | 12.25 | 11.80 | 12.20 | 12.20 | 0.41% | 386,730 |
| May 11, 2026 | 12.30 | 12.30 | 11.85 | 12.15 | 12.15 | -1.22% | 561,384 |
| May 8, 2026 | 12.55 | 12.65 | 12.00 | 12.30 | 12.30 | -1.60% | 596,390 |
| May 7, 2026 | 12.50 | 12.70 | 12.30 | 12.50 | 12.50 | 1.63% | 420,158 |
| May 6, 2026 | 12.70 | 12.75 | 12.25 | 12.30 | 12.30 | -2.38% | 698,529 |
| May 5, 2026 | 12.75 | 12.90 | 12.50 | 12.60 | 12.60 | -2.33% | 547,559 |
| May 4, 2026 | 12.95 | 13.30 | 12.65 | 12.90 | 12.90 | 2.79% | 415,550 |
| Apr 30, 2026 | 12.70 | 12.90 | 12.55 | 12.55 | 12.55 | -2.71% | 338,165 |
| Apr 29, 2026 | 12.75 | 12.95 | 12.60 | 12.90 | 12.90 | 1.18% | 455,152 |
| Apr 28, 2026 | 13.00 | 13.05 | 12.50 | 12.75 | 12.75 | -1.92% | 587,900 |
| Apr 27, 2026 | 13.65 | 13.65 | 12.50 | 13.00 | 13.00 | -4.41% | 665,136 |
| 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% | 243,924 |
| 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 |