Formosa Electronic Industries Inc. (TPEX:8171)
Taiwan · Delayed Price · Currency is TWD 27.00
+0.60 (2.27%)
Oct 31, 2025, 2:31 PM CST
TPEX:8171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.20 | 27.60 | 26.10 | 27.00 | 27.00 | 2.27% | 372,279 |
| 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 |
| Oct 9, 2025 | 27.65 | 27.70 | 26.85 | 27.30 | 27.30 | -1.27% | 644,764 |
| Oct 8, 2025 | 27.60 | 27.70 | 27.35 | 27.65 | 27.65 | -0.18% | 287,725 |
| Oct 7, 2025 | 27.85 | 28.50 | 27.50 | 27.70 | 27.70 | -1.07% | 236,569 |
| Oct 3, 2025 | 27.90 | 28.25 | 27.80 | 28.00 | 28.00 | 0.36% | 94,757 |
| Oct 2, 2025 | 28.30 | 28.30 | 27.80 | 27.90 | 27.90 | -1.24% | 164,721 |
| Oct 1, 2025 | 28.40 | 28.60 | 28.25 | 28.25 | 28.25 | 0.18% | 87,700 |
| Sep 30, 2025 | 27.65 | 28.30 | 27.60 | 28.20 | 28.20 | 1.81% | 145,256 |
| Sep 29, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Sep 26, 2025 | 28.50 | 28.50 | 27.50 | 27.70 | 27.70 | -2.46% | 647,906 |
| Sep 25, 2025 | 28.10 | 29.15 | 28.10 | 28.40 | 28.40 | -0.18% | 213,886 |
| Sep 24, 2025 | 28.40 | 28.75 | 28.30 | 28.45 | 28.45 | 1.07% | 231,512 |
| Sep 23, 2025 | 28.40 | 28.50 | 28.15 | 28.15 | 28.15 | -0.35% | 135,567 |
| Sep 22, 2025 | 28.35 | 28.45 | 28.15 | 28.25 | 28.25 | -0.18% | 231,235 |
| Sep 19, 2025 | 28.65 | 28.80 | 28.10 | 28.30 | 28.30 | -2.25% | 362,467 |
| Sep 18, 2025 | 28.70 | 29.35 | 28.50 | 28.95 | 28.95 | 0.87% | 286,950 |
| Sep 17, 2025 | 29.85 | 29.85 | 28.70 | 28.70 | 28.70 | -2.88% | 427,626 |
| Sep 16, 2025 | 30.00 | 30.20 | 29.40 | 29.55 | 29.55 | -1.99% | 437,435 |
| Sep 15, 2025 | 30.55 | 30.65 | 30.05 | 30.15 | 30.15 | -1.63% | 288,660 |
| Sep 12, 2025 | 31.25 | 31.50 | 30.50 | 30.65 | 30.65 | -0.81% | 192,937 |
| Sep 11, 2025 | 30.50 | 31.05 | 30.50 | 30.90 | 30.90 | -0.16% | 332,869 |
| Sep 10, 2025 | 30.90 | 31.25 | 30.80 | 30.95 | 30.95 | 0.49% | 186,901 |
| Sep 9, 2025 | 31.00 | 31.00 | 30.75 | 30.80 | 30.80 | -0.48% | 104,720 |
| Sep 8, 2025 | 31.25 | 31.30 | 30.95 | 30.95 | 30.95 | 0.32% | 78,289 |
| Sep 5, 2025 | 31.05 | 31.05 | 30.70 | 30.85 | 30.85 | -0.64% | 108,305 |
| Sep 4, 2025 | 30.65 | 31.15 | 30.65 | 31.05 | 31.05 | 1.31% | 134,343 |
| Sep 3, 2025 | 31.00 | 31.15 | 30.65 | 30.65 | 30.65 | 0.33% | 256,501 |
| Sep 2, 2025 | 31.15 | 31.15 | 30.40 | 30.55 | 30.55 | -0.65% | 385,448 |
| Sep 1, 2025 | 32.40 | 32.40 | 30.65 | 30.75 | 30.75 | -2.38% | 312,106 |
| Aug 29, 2025 | 32.10 | 32.10 | 31.50 | 31.50 | 31.50 | -1.25% | 175,170 |
| Aug 28, 2025 | 32.35 | 32.50 | 31.60 | 31.90 | 31.90 | -0.16% | 267,453 |
| Aug 27, 2025 | 32.50 | 32.50 | 31.95 | 31.95 | 31.95 | -0.31% | 141,184 |
| Aug 26, 2025 | 32.25 | 32.75 | 32.00 | 32.05 | 32.05 | -0.62% | 201,771 |
| Aug 25, 2025 | 32.60 | 32.90 | 32.20 | 32.25 | 32.25 | -0.77% | 291,244 |
| Aug 22, 2025 | 32.05 | 32.50 | 32.00 | 32.50 | 32.50 | 0.93% | 254,501 |
| Aug 21, 2025 | 31.60 | 32.55 | 31.40 | 32.20 | 32.20 | 3.87% | 310,727 |
| Aug 20, 2025 | 31.50 | 31.50 | 30.60 | 31.00 | 31.00 | -1.59% | 454,681 |