Formosa Electronic Industries Inc. (TPEX:8171)
Taiwan · Delayed Price · Currency is TWD 32.20
+0.15 (0.47%)
Aug 12, 2025, 1:30 PM CST
TPEX:8171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 32.05 | 32.55 | 32.05 | 32.20 | 32.20 | 0.47% | 264,699 |
| Aug 11, 2025 | 32.00 | 32.35 | 31.80 | 32.05 | 32.05 | -0.16% | 224,924 |
| Aug 8, 2025 | 31.75 | 32.20 | 31.70 | 32.10 | 32.10 | 0.94% | 209,768 |
| Aug 7, 2025 | 32.15 | 32.40 | 31.55 | 31.80 | 31.80 | - | 366,333 |
| Aug 6, 2025 | 31.85 | 32.20 | 31.75 | 31.80 | 31.80 | -0.78% | 178,662 |
| Aug 5, 2025 | 32.30 | 32.50 | 31.90 | 32.05 | 32.05 | -0.47% | 209,698 |
| Aug 4, 2025 | 31.25 | 32.50 | 31.25 | 32.20 | 32.20 | 1.90% | 269,793 |
| Aug 1, 2025 | 30.30 | 31.95 | 30.30 | 31.60 | 31.60 | 2.76% | 212,619 |
| Jul 31, 2025 | 31.15 | 31.20 | 30.70 | 30.75 | 30.75 | -1.44% | 161,313 |
| Jul 30, 2025 | 30.60 | 31.25 | 30.60 | 31.20 | 31.20 | 1.79% | 132,806 |
| Jul 29, 2025 | 30.55 | 30.70 | 30.10 | 30.65 | 30.65 | 1.66% | 167,619 |
| Jul 28, 2025 | 29.90 | 30.35 | 29.90 | 30.15 | 30.15 | 0.17% | 87,309 |
| Jul 25, 2025 | 30.00 | 30.55 | 30.00 | 30.10 | 30.10 | 0.33% | 74,046 |
| Jul 24, 2025 | 30.15 | 30.35 | 29.95 | 30.00 | 30.00 | -0.50% | 135,183 |
| Jul 23, 2025 | 29.90 | 30.45 | 29.90 | 30.15 | 30.15 | 0.67% | 111,810 |
| Jul 22, 2025 | 30.75 | 30.80 | 29.95 | 29.95 | 29.95 | -2.76% | 358,513 |
| Jul 21, 2025 | 30.80 | 31.00 | 30.50 | 30.80 | 30.80 | - | 61,839 |
| Jul 18, 2025 | 30.90 | 31.35 | 30.80 | 30.80 | 30.80 | -0.32% | 121,435 |
| Jul 17, 2025 | 31.50 | 31.50 | 30.90 | 30.90 | 30.90 | -0.80% | 146,351 |
| Jul 16, 2025 | 30.30 | 31.50 | 30.20 | 31.15 | 31.15 | 3.66% | 319,819 |
| Jul 15, 2025 | 29.80 | 30.35 | 29.80 | 30.05 | 30.05 | 0.84% | 181,540 |
| Jul 14, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.33% | 78,444 |
| Jul 11, 2025 | 29.95 | 30.10 | 29.75 | 29.90 | 29.90 | -0.17% | 233,327 |
| Jul 10, 2025 | 30.05 | 30.65 | 29.95 | 29.95 | 29.95 | -0.17% | 129,868 |
| Jul 9, 2025 | 29.80 | 30.25 | 29.70 | 30.00 | 30.00 | 0.67% | 152,503 |
| Jul 8, 2025 | 30.05 | 30.60 | 29.70 | 29.80 | 29.80 | -1.32% | 393,198 |
| Jul 7, 2025 | 30.80 | 30.80 | 30.15 | 30.20 | 30.20 | -1.79% | 195,135 |
| Jul 4, 2025 | 31.00 | 31.10 | 30.60 | 30.75 | 30.75 | -0.65% | 155,323 |
| Jul 3, 2025 | 31.10 | 31.10 | 30.85 | 30.95 | 30.95 | -0.16% | 107,732 |
| Jul 2, 2025 | 30.60 | 31.20 | 30.50 | 31.00 | 31.00 | 0.98% | 159,042 |
| Jul 1, 2025 | 30.90 | 31.80 | 30.55 | 30.70 | 30.70 | -0.81% | 262,940 |
| Jun 30, 2025 | 31.65 | 31.65 | 30.85 | 30.95 | 30.95 | -2.21% | 170,590 |
| Jun 27, 2025 | 32.50 | 32.50 | 31.55 | 31.65 | 31.65 | -1.86% | 190,989 |
| Jun 26, 2025 | 32.30 | 32.90 | 32.20 | 32.25 | 32.25 | -0.15% | 286,755 |
| Jun 25, 2025 | 33.00 | 33.00 | 32.30 | 32.30 | 32.30 | -0.77% | 195,065 |
| Jun 24, 2025 | 31.90 | 32.90 | 31.70 | 32.55 | 32.55 | 3.33% | 676,640 |
| Jun 23, 2025 | 30.95 | 31.55 | 30.70 | 31.50 | 31.50 | 1.61% | 201,239 |
| Jun 20, 2025 | 31.00 | 31.35 | 30.60 | 31.00 | 31.00 | 0.32% | 340,047 |
| Jun 19, 2025 | 30.20 | 31.40 | 30.15 | 30.90 | 30.90 | 1.64% | 582,594 |
| Jun 18, 2025 | 30.40 | 30.80 | 30.15 | 30.40 | 30.40 | - | 378,069 |
| Jun 17, 2025 | 31.20 | 31.45 | 30.40 | 30.40 | 30.40 | -0.98% | 371,664 |
| Jun 16, 2025 | 30.05 | 30.80 | 29.70 | 30.70 | 30.70 | 0.49% | 442,033 |
| Jun 13, 2025 | 31.30 | 32.35 | 30.45 | 30.55 | 30.55 | -4.38% | 1,847,810 |
| Jun 12, 2025 | 33.30 | 33.55 | 31.50 | 31.95 | 31.95 | -4.77% | 1,592,058 |
| Jun 11, 2025 | 33.45 | 33.90 | 33.20 | 33.55 | 33.55 | 1.21% | 333,507 |
| Jun 10, 2025 | 33.05 | 33.55 | 33.05 | 33.15 | 33.15 | 0.45% | 163,265 |
| Jun 9, 2025 | 33.75 | 33.75 | 32.60 | 33.00 | 33.00 | -1.49% | 364,898 |
| Jun 6, 2025 | 34.30 | 34.30 | 33.25 | 33.50 | 33.50 | -2.05% | 324,232 |
| Jun 5, 2025 | 34.30 | 34.80 | 34.20 | 34.20 | 34.20 | -0.15% | 184,429 |
| Jun 4, 2025 | 34.20 | 34.50 | 34.15 | 34.25 | 34.25 | 0.74% | 114,872 |