Forward Electronics Co., Ltd. (TPEX:8085)
Taiwan · Delayed Price · Currency is TWD 15.00
-0.80 (-5.06%)
Sep 3, 2026, 1:30 PM CST
Forward Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 15.95 | 15.95 | 15.00 | 15.05 | 15.05 | -4.75% | 718,639 |
| Sep 2, 2026 | 16.00 | 16.15 | 15.80 | 15.80 | 15.80 | -1.86% | 465,704 |
| Sep 1, 2026 | 16.00 | 16.30 | 15.60 | 16.10 | 16.10 | 1.58% | 956,183 |
| 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 |
| Aug 21, 2026 | 12.35 | 12.55 | 12.20 | 12.35 | 12.35 | - | 248,950 |
| Aug 20, 2026 | 12.30 | 12.65 | 12.15 | 12.35 | 12.35 | 0.41% | 458,780 |
| Aug 19, 2026 | 11.95 | 12.40 | 11.75 | 12.30 | 12.30 | -0.81% | 1,046,347 |
| Aug 18, 2026 | 11.30 | 12.40 | 11.20 | 12.40 | 12.40 | 9.73% | 704,536 |
| Aug 17, 2026 | 11.25 | 11.40 | 11.15 | 11.30 | 11.30 | 0.44% | 47,903 |
| Aug 14, 2026 | 11.45 | 11.50 | 11.25 | 11.25 | 11.25 | -1.32% | 108,146 |
| Aug 13, 2026 | 11.50 | 11.55 | 11.15 | 11.40 | 11.40 | -0.87% | 129,287 |
| Aug 12, 2026 | 11.35 | 11.55 | 11.30 | 11.50 | 11.50 | 1.32% | 117,653 |
| Aug 11, 2026 | 11.55 | 11.60 | 11.30 | 11.35 | 11.35 | - | 162,837 |
| Aug 10, 2026 | 11.30 | 11.50 | 11.30 | 11.35 | 11.35 | 0.44% | 138,106 |
| Aug 7, 2026 | 11.20 | 11.40 | 11.15 | 11.30 | 11.30 | 1.35% | 171,923 |
| Aug 6, 2026 | 11.15 | 11.20 | 11.00 | 11.15 | 11.15 | - | 255,199 |
| Aug 5, 2026 | 11.35 | 11.55 | 10.90 | 11.15 | 11.15 | -2.19% | 1,144,089 |
| Aug 4, 2026 | 11.45 | 11.60 | 11.25 | 11.40 | 11.40 | -0.44% | 124,975 |
| Aug 3, 2026 | 11.20 | 11.60 | 11.00 | 11.45 | 11.45 | 3.15% | 173,759 |
| Jul 31, 2026 | 11.30 | 11.50 | 11.05 | 11.10 | 11.10 | 1.37% | 309,067 |
| Jul 30, 2026 | 11.00 | 11.30 | 10.95 | 10.95 | 10.95 | -3.10% | 262,547 |
| Jul 29, 2026 | 11.65 | 11.70 | 10.90 | 11.30 | 11.30 | -4.64% | 576,277 |
| Jul 28, 2026 | 12.00 | 12.25 | 11.30 | 11.85 | 11.85 | -4.82% | 855,255 |
| Jul 27, 2026 | 11.25 | 12.45 | 11.25 | 12.45 | 12.45 | 9.69% | 600,611 |
| Jul 24, 2026 | 11.35 | 11.60 | 11.30 | 11.35 | 11.35 | - | 200,971 |
| Jul 23, 2026 | 11.25 | 11.45 | 11.05 | 11.35 | 11.35 | 0.44% | 239,260 |
| Jul 22, 2026 | 11.45 | 11.85 | 11.30 | 11.30 | 11.30 | -0.44% | 227,128 |
| Jul 21, 2026 | 11.15 | 11.40 | 11.10 | 11.35 | 11.35 | 2.25% | 355,929 |
| Jul 20, 2026 | 11.10 | 11.40 | 10.95 | 11.10 | 11.10 | - | 366,056 |
| Jul 17, 2026 | 11.30 | 11.40 | 11.05 | 11.10 | 11.10 | -1.77% | 315,691 |
| Jul 16, 2026 | 11.35 | 11.45 | 11.30 | 11.30 | 11.30 | - | 98,466 |
| Jul 15, 2026 | 11.30 | 11.50 | 11.15 | 11.30 | 11.30 | - | 286,267 |
| Jul 14, 2026 | 11.80 | 11.80 | 11.05 | 11.30 | 11.30 | -4.24% | 520,532 |
| Jul 13, 2026 | 12.05 | 12.10 | 11.75 | 11.80 | 11.80 | -2.07% | 263,498 |
| Jul 9, 2026 | 12.25 | 12.25 | 12.00 | 12.05 | 12.05 | -1.63% | 224,639 |
| Jul 8, 2026 | 11.85 | 12.25 | 11.85 | 12.25 | 12.25 | 3.38% | 129,229 |
| Jul 7, 2026 | 12.25 | 12.55 | 11.65 | 11.85 | 11.85 | -3.27% | 421,522 |
| Jul 6, 2026 | 12.10 | 12.35 | 12.10 | 12.25 | 12.25 | - | 123,440 |
| Jul 3, 2026 | 12.10 | 12.50 | 11.95 | 12.25 | 12.25 | 1.66% | 270,826 |
| Jul 2, 2026 | 11.85 | 12.20 | 11.80 | 12.05 | 12.05 | 2.12% | 189,036 |
| Jul 1, 2026 | 12.10 | 12.10 | 11.70 | 11.80 | 11.80 | -1.67% | 183,092 |
| Jun 30, 2026 | 11.60 | 12.00 | 11.55 | 12.00 | 12.00 | 3.90% | 287,219 |
| Jun 29, 2026 | 12.00 | 12.00 | 11.55 | 11.55 | 11.55 | -0.86% | 242,992 |
| Jun 26, 2026 | 12.40 | 12.40 | 11.65 | 11.65 | 11.65 | -3.72% | 610,470 |
| Jun 25, 2026 | 12.25 | 12.35 | 12.05 | 12.10 | 12.10 | -1.22% | 312,111 |