Formosa Electronic Industries Inc. (TPEX:8171)
Taiwan · Delayed Price · Currency is TWD 25.40
-0.50 (-1.93%)
Dec 22, 2025, 1:24 PM CST
TPEX:8171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 25.90 | 25.90 | 25.35 | 25.40 | 25.40 | -1.93% | 37,105 |
| Dec 19, 2025 | 25.40 | 26.00 | 25.40 | 25.90 | 25.90 | 1.97% | 60,255 |
| Dec 18, 2025 | 25.50 | 25.70 | 25.30 | 25.40 | 25.40 | -0.39% | 18,043 |
| Dec 17, 2025 | 26.15 | 26.20 | 25.50 | 25.50 | 25.50 | -0.78% | 38,479 |
| Dec 16, 2025 | 26.25 | 26.95 | 25.55 | 25.70 | 25.70 | -3.02% | 102,929 |
| Dec 15, 2025 | 26.45 | 27.15 | 26.20 | 26.50 | 26.50 | -0.38% | 216,607 |
| Dec 12, 2025 | 25.00 | 26.80 | 24.60 | 26.60 | 26.60 | 5.14% | 261,349 |
| Dec 11, 2025 | 26.35 | 26.35 | 25.25 | 25.30 | 25.30 | -0.59% | 114,393 |
| Dec 10, 2025 | 25.00 | 26.10 | 25.00 | 25.45 | 25.45 | 2.41% | 198,765 |
| Dec 9, 2025 | 25.00 | 25.00 | 24.85 | 24.85 | 24.85 | -0.60% | 74,345 |
| Dec 8, 2025 | 25.55 | 25.55 | 24.90 | 25.00 | 25.00 | -0.79% | 111,731 |
| Dec 5, 2025 | 25.45 | 25.70 | 25.20 | 25.20 | 25.20 | -0.98% | 109,492 |
| Dec 4, 2025 | 25.25 | 25.95 | 25.25 | 25.45 | 25.45 | 2.00% | 242,545 |
| Dec 3, 2025 | 24.60 | 25.10 | 24.55 | 24.95 | 24.95 | 1.84% | 183,685 |
| Dec 2, 2025 | 24.05 | 24.75 | 24.00 | 24.50 | 24.50 | 1.87% | 125,865 |
| Dec 1, 2025 | 23.85 | 24.95 | 23.60 | 24.05 | 24.05 | 1.91% | 308,543 |
| Nov 28, 2025 | 23.65 | 23.75 | 23.30 | 23.60 | 23.60 | 2.16% | 88,732 |
| Nov 27, 2025 | 23.15 | 23.30 | 22.95 | 23.10 | 23.10 | - | 140,940 |
| Nov 26, 2025 | 22.75 | 23.55 | 22.70 | 23.10 | 23.10 | 1.76% | 173,485 |
| Nov 25, 2025 | 22.25 | 22.90 | 22.25 | 22.70 | 22.70 | 1.11% | 315,270 |
| Nov 24, 2025 | 22.40 | 22.50 | 22.15 | 22.45 | 22.45 | 1.35% | 194,838 |
| Nov 21, 2025 | 22.45 | 22.80 | 21.90 | 22.15 | 22.15 | -2.85% | 334,777 |
| Nov 20, 2025 | 22.90 | 23.00 | 22.60 | 22.80 | 22.80 | 1.11% | 318,520 |
| Nov 19, 2025 | 22.80 | 23.20 | 22.55 | 22.55 | 22.55 | -2.80% | 296,755 |
| Nov 18, 2025 | 23.95 | 23.95 | 22.75 | 23.20 | 23.20 | -2.52% | 401,895 |
| Nov 17, 2025 | 24.75 | 24.75 | 23.60 | 23.80 | 23.80 | -4.42% | 324,540 |
| Nov 14, 2025 | 24.90 | 25.30 | 24.70 | 24.90 | 24.90 | -1.39% | 173,183 |
| Nov 13, 2025 | 25.20 | 25.55 | 25.05 | 25.25 | 25.25 | -0.59% | 124,162 |
| Nov 12, 2025 | 24.70 | 25.75 | 24.65 | 25.40 | 25.40 | 2.83% | 392,501 |
| Nov 11, 2025 | 25.00 | 25.00 | 24.65 | 24.70 | 24.70 | -1.00% | 340,132 |
| Nov 10, 2025 | 25.15 | 25.15 | 24.15 | 24.95 | 24.95 | -0.80% | 677,774 |
| Nov 7, 2025 | 25.50 | 25.50 | 24.95 | 25.15 | 25.15 | -1.18% | 215,923 |
| Nov 6, 2025 | 25.70 | 25.70 | 25.40 | 25.45 | 25.45 | -0.97% | 121,159 |
| Nov 5, 2025 | 26.10 | 26.20 | 25.50 | 25.70 | 25.70 | -2.10% | 324,267 |
| Nov 4, 2025 | 26.50 | 26.50 | 26.20 | 26.25 | 26.25 | -1.69% | 87,619 |
| Nov 3, 2025 | 27.50 | 27.50 | 26.50 | 26.70 | 26.70 | -1.11% | 290,677 |
| Oct 31, 2025 | 26.20 | 27.60 | 26.10 | 27.00 | 27.00 | 2.27% | 372,283 |
| Oct 30, 2025 | 26.55 | 26.75 | 26.00 | 26.40 | 26.40 | -0.56% | 270,308 |
| Oct 29, 2025 | 26.55 | 27.50 | 26.30 | 26.55 | 26.55 | 1.34% | 558,550 |
| Oct 28, 2025 | 26.40 | 26.50 | 26.10 | 26.20 | 26.20 | -0.76% | 278,378 |
| Oct 27, 2025 | 27.00 | 27.05 | 26.40 | 26.40 | 26.40 | -2.04% | 385,930 |
| Oct 23, 2025 | 27.75 | 27.75 | 26.95 | 26.95 | 26.95 | -2.88% | 261,447 |
| Oct 22, 2025 | 27.95 | 27.95 | 27.70 | 27.75 | 27.75 | 0.18% | 96,049 |
| Oct 21, 2025 | 28.30 | 28.35 | 27.70 | 27.70 | 27.70 | -1.95% | 176,119 |
| Oct 20, 2025 | 28.90 | 28.90 | 28.15 | 28.25 | 28.25 | -1.74% | 115,382 |
| Oct 17, 2025 | 29.25 | 29.50 | 28.55 | 28.75 | 28.75 | -1.71% | 283,806 |
| Oct 16, 2025 | 28.30 | 29.45 | 28.30 | 29.25 | 29.25 | 3.36% | 605,956 |
| Oct 15, 2025 | 27.95 | 28.30 | 27.70 | 28.30 | 28.30 | 1.25% | 275,726 |
| Oct 14, 2025 | 28.25 | 28.30 | 27.70 | 27.95 | 27.95 | -1.06% | 176,339 |
| Oct 13, 2025 | 27.05 | 28.90 | 26.80 | 28.25 | 28.25 | 3.48% | 1,047,741 |