Formosa Electronic Industries Inc. (TPEX:8171)
Taiwan · Delayed Price · Currency is TWD 23.70
+1.85 (8.47%)
May 8, 2026, 1:30 PM CST
TPEX:8171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 21.85 | 24.00 | 21.85 | 23.70 | 23.70 | 8.47% | 700,820 |
| May 7, 2026 | 22.15 | 22.15 | 21.65 | 21.85 | 21.85 | -1.58% | 304,064 |
| May 6, 2026 | 22.55 | 22.65 | 22.05 | 22.20 | 22.20 | -1.77% | 259,112 |
| May 5, 2026 | 22.65 | 22.85 | 22.50 | 22.60 | 22.60 | -0.22% | 122,661 |
| May 4, 2026 | 22.75 | 22.85 | 22.65 | 22.65 | 22.65 | -1.31% | 120,880 |
| Apr 30, 2026 | 22.85 | 23.00 | 22.75 | 22.95 | 22.95 | 0.22% | 79,704 |
| Apr 29, 2026 | 22.80 | 23.00 | 22.70 | 22.90 | 22.90 | 0.44% | 54,340 |
| Apr 28, 2026 | 22.80 | 22.90 | 22.60 | 22.80 | 22.80 | - | 62,820 |
| Apr 27, 2026 | 23.35 | 23.35 | 22.60 | 22.80 | 22.80 | -1.08% | 202,333 |
| Apr 24, 2026 | 23.40 | 23.50 | 22.95 | 23.05 | 23.05 | -1.50% | 206,954 |
| Apr 23, 2026 | 24.35 | 24.35 | 23.40 | 23.40 | 23.40 | -1.89% | 189,198 |
| Apr 22, 2026 | 24.30 | 24.35 | 23.60 | 23.85 | 23.85 | -2.05% | 129,659 |
| Apr 21, 2026 | 24.30 | 24.35 | 24.05 | 24.35 | 24.35 | 1.88% | 162,308 |
| Apr 20, 2026 | 24.45 | 24.45 | 23.85 | 23.90 | 23.90 | -0.42% | 120,913 |
| Apr 17, 2026 | 24.15 | 24.30 | 23.95 | 24.00 | 24.00 | -0.21% | 145,435 |
| Apr 16, 2026 | 24.25 | 24.55 | 23.55 | 24.05 | 24.05 | - | 175,072 |
| Apr 15, 2026 | 24.30 | 24.30 | 23.85 | 24.05 | 24.05 | -0.41% | 113,841 |
| Apr 14, 2026 | 24.65 | 24.65 | 24.10 | 24.15 | 24.15 | -0.41% | 125,010 |
| Apr 13, 2026 | 23.35 | 24.70 | 23.35 | 24.25 | 24.25 | 3.85% | 148,636 |
| Apr 10, 2026 | 24.00 | 24.35 | 22.80 | 23.35 | 23.35 | -3.11% | 238,309 |
| Apr 9, 2026 | 24.55 | 24.55 | 24.00 | 24.10 | 24.10 | -1.83% | 66,195 |
| Apr 8, 2026 | 23.95 | 24.55 | 23.95 | 24.55 | 24.55 | 2.51% | 102,518 |
| Apr 7, 2026 | 24.00 | 24.50 | 23.70 | 23.95 | 23.95 | -0.42% | 72,384 |
| Apr 2, 2026 | 24.15 | 24.40 | 23.70 | 24.05 | 24.05 | -1.23% | 101,069 |
| Apr 1, 2026 | 25.00 | 25.25 | 24.30 | 24.35 | 24.35 | -2.60% | 102,817 |
| Mar 31, 2026 | 24.70 | 25.00 | 24.15 | 25.00 | 25.00 | 0.60% | 100,333 |
| Mar 30, 2026 | 25.00 | 25.00 | 24.60 | 24.85 | 24.85 | -2.55% | 51,453 |
| Mar 27, 2026 | 25.40 | 26.00 | 25.30 | 25.50 | 25.50 | -1.35% | 53,243 |
| Mar 26, 2026 | 26.15 | 26.20 | 25.75 | 25.85 | 25.85 | -0.77% | 27,629 |
| Mar 25, 2026 | 26.45 | 26.45 | 26.00 | 26.05 | 26.05 | 0.77% | 47,260 |
| Mar 24, 2026 | 26.60 | 26.65 | 25.60 | 25.85 | 25.85 | -0.77% | 82,800 |
| Mar 23, 2026 | 26.30 | 26.50 | 26.00 | 26.05 | 26.05 | -1.33% | 152,419 |
| Mar 20, 2026 | 27.00 | 27.15 | 26.40 | 26.40 | 26.40 | -2.58% | 129,093 |
| Mar 19, 2026 | 27.10 | 27.40 | 26.60 | 27.10 | 27.10 | - | 104,336 |
| Mar 18, 2026 | 27.10 | 27.40 | 26.65 | 27.10 | 27.10 | 0.18% | 134,598 |
| Mar 17, 2026 | 26.00 | 27.15 | 26.00 | 27.05 | 27.05 | 5.05% | 135,719 |
| Mar 16, 2026 | 25.80 | 25.90 | 25.40 | 25.75 | 25.75 | -0.58% | 71,718 |
| Mar 13, 2026 | 26.15 | 26.20 | 25.70 | 25.90 | 25.90 | -0.19% | 61,780 |
| Mar 12, 2026 | 26.20 | 26.35 | 25.90 | 25.95 | 25.95 | -1.14% | 70,586 |
| Mar 11, 2026 | 25.75 | 26.40 | 25.75 | 26.25 | 26.25 | 1.74% | 96,191 |
| Mar 10, 2026 | 26.25 | 26.25 | 25.55 | 25.80 | 25.80 | 2.18% | 136,341 |
| Mar 9, 2026 | 25.80 | 25.80 | 24.50 | 25.25 | 25.25 | -7.17% | 211,612 |
| Mar 6, 2026 | 26.40 | 27.20 | 26.30 | 27.20 | 27.20 | 3.03% | 59,830 |
| Mar 5, 2026 | 26.15 | 26.80 | 26.15 | 26.40 | 26.40 | 2.72% | 104,919 |
| Mar 4, 2026 | 26.90 | 26.90 | 25.50 | 25.70 | 25.70 | -4.99% | 195,119 |
| Mar 3, 2026 | 27.75 | 27.85 | 27.05 | 27.05 | 27.05 | -2.52% | 168,635 |
| Mar 2, 2026 | 27.80 | 28.05 | 27.45 | 27.75 | 27.75 | -1.60% | 121,270 |
| Feb 26, 2026 | 28.30 | 28.30 | 28.00 | 28.20 | 28.20 | -0.35% | 81,230 |
| Feb 25, 2026 | 28.00 | 28.45 | 27.55 | 28.30 | 28.30 | 1.43% | 163,103 |
| Feb 24, 2026 | 28.25 | 28.50 | 27.90 | 27.90 | 27.90 | -1.24% | 123,206 |