Formosa Electronic Industries Inc. (TPEX:8171)
Taiwan · Delayed Price · Currency is TWD 19.30
-0.40 (-2.03%)
Sep 3, 2026, 1:30 PM CST
TPEX:8171 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | -2.03% | 133,754 |
| Sep 2, 2026 | 20.35 | 20.35 | 19.65 | 19.70 | 19.70 | -1.99% | 127,059 |
| Sep 1, 2026 | 20.25 | 20.40 | 20.10 | 20.10 | 20.10 | -0.99% | 118,424 |
| Aug 31, 2026 | 20.20 | 20.50 | 19.95 | 20.30 | 20.30 | 0.50% | 187,705 |
| Aug 28, 2026 | 20.05 | 20.45 | 20.00 | 20.20 | 20.20 | 0.75% | 162,993 |
| Aug 27, 2026 | 20.20 | 20.30 | 20.05 | 20.05 | 20.05 | -0.74% | 100,223 |
| Aug 26, 2026 | 19.85 | 20.70 | 19.75 | 20.20 | 20.20 | 2.02% | 244,565 |
| Aug 25, 2026 | 19.70 | 19.80 | 19.65 | 19.80 | 19.80 | 0.51% | 38,355 |
| Aug 24, 2026 | 19.50 | 19.75 | 19.45 | 19.70 | 19.70 | 1.29% | 65,007 |
| Aug 21, 2026 | 19.45 | 19.55 | 19.30 | 19.45 | 19.45 | - | 38,135 |
| Aug 20, 2026 | 19.80 | 19.85 | 19.10 | 19.45 | 19.45 | 0.26% | 43,031 |
| Aug 19, 2026 | 19.25 | 19.45 | 18.65 | 19.40 | 19.40 | -0.51% | 79,510 |
| Aug 18, 2026 | 19.80 | 19.80 | 19.40 | 19.50 | 19.50 | -0.76% | 34,331 |
| Aug 17, 2026 | 19.80 | 19.95 | 19.50 | 19.65 | 19.65 | -0.25% | 60,260 |
| Aug 14, 2026 | 20.50 | 20.50 | 19.45 | 19.70 | 19.70 | -2.23% | 182,534 |
| Aug 13, 2026 | 20.25 | 20.40 | 20.00 | 20.15 | 20.15 | -0.74% | 60,354 |
| Aug 12, 2026 | 20.80 | 20.80 | 20.10 | 20.30 | 20.30 | -0.98% | 55,459 |
| Aug 11, 2026 | 20.10 | 20.75 | 19.95 | 20.50 | 20.50 | 1.49% | 65,589 |
| Aug 10, 2026 | 21.10 | 21.10 | 20.00 | 20.20 | 20.20 | 3.59% | 116,496 |
| Aug 7, 2026 | 19.45 | 19.60 | 19.40 | 19.50 | 19.50 | -0.26% | 30,340 |
| Aug 6, 2026 | 19.35 | 19.60 | 19.25 | 19.55 | 19.55 | 0.26% | 27,122 |
| Aug 5, 2026 | 19.50 | 19.80 | 19.20 | 19.50 | 19.50 | 0.78% | 86,573 |
| Aug 4, 2026 | 19.30 | 19.50 | 19.10 | 19.35 | 19.35 | 0.26% | 50,013 |
| Aug 3, 2026 | 19.45 | 19.60 | 19.20 | 19.30 | 19.30 | 0.26% | 98,271 |
| Jul 31, 2026 | 19.25 | 19.95 | 19.05 | 19.25 | 19.25 | 0.79% | 70,155 |
| Jul 30, 2026 | 20.10 | 20.10 | 18.80 | 19.10 | 19.10 | 1.60% | 68,315 |
| Jul 29, 2026 | 19.60 | 19.60 | 18.40 | 18.80 | 18.80 | -5.29% | 268,693 |
| Jul 28, 2026 | 19.95 | 20.05 | 19.70 | 19.85 | 19.85 | -2.70% | 94,608 |
| Jul 27, 2026 | 20.40 | 20.45 | 20.25 | 20.40 | 20.40 | -0.49% | 36,181 |
| Jul 24, 2026 | 20.80 | 20.95 | 20.35 | 20.50 | 20.50 | -0.49% | 60,499 |
| Jul 23, 2026 | 21.05 | 21.05 | 20.55 | 20.60 | 20.60 | -1.44% | 63,067 |
| Jul 22, 2026 | 21.50 | 21.50 | 20.70 | 20.90 | 20.90 | 0.72% | 147,226 |
| Jul 21, 2026 | 20.65 | 21.00 | 20.65 | 20.75 | 20.75 | -0.24% | 111,957 |
| Jul 20, 2026 | 20.75 | 21.15 | 20.00 | 20.80 | 20.80 | 3.48% | 234,995 |
| Jul 17, 2026 | 20.00 | 20.55 | 19.90 | 20.10 | 20.10 | -1.95% | 188,985 |
| Jul 16, 2026 | 20.50 | 20.75 | 20.10 | 20.50 | 20.50 | - | 105,167 |
| Jul 15, 2026 | 20.25 | 20.80 | 20.20 | 20.50 | 20.50 | 1.23% | 89,033 |
| Jul 14, 2026 | 20.45 | 20.45 | 19.70 | 20.25 | 20.25 | -0.98% | 251,139 |
| Jul 13, 2026 | 21.25 | 21.50 | 20.30 | 20.45 | 20.45 | -0.24% | 128,770 |
| Jul 9, 2026 | 20.65 | 20.85 | 20.50 | 20.50 | 20.50 | -0.49% | 54,192 |
| Jul 8, 2026 | 20.70 | 20.70 | 20.35 | 20.60 | 20.60 | -0.48% | 116,633 |
| Jul 7, 2026 | 21.50 | 21.50 | 20.60 | 20.70 | 20.70 | -4.39% | 121,638 |
| Jul 6, 2026 | 21.60 | 22.00 | 21.45 | 21.65 | 21.65 | 1.17% | 112,659 |
| Jul 3, 2026 | 20.60 | 21.45 | 20.60 | 21.40 | 21.40 | 2.15% | 139,530 |
| Jul 2, 2026 | 21.15 | 21.25 | 20.75 | 20.95 | 20.95 | -0.95% | 120,603 |
| Jul 1, 2026 | 21.70 | 21.70 | 21.05 | 21.15 | 21.15 | -2.08% | 140,525 |
| Jun 30, 2026 | 20.95 | 21.65 | 20.95 | 21.60 | 21.60 | 1.17% | 123,036 |
| Jun 29, 2026 | 20.30 | 21.55 | 20.30 | 21.35 | 21.35 | 5.69% | 278,701 |
| Jun 26, 2026 | 20.90 | 20.90 | 20.15 | 20.20 | 20.20 | -2.65% | 231,922 |
| Jun 25, 2026 | 21.00 | 21.00 | 20.70 | 20.75 | 20.75 | -1.43% | 155,033 |