Formosa Electronic Industries Inc. (TPEX:8171)
Taiwan · Delayed Price · Currency is TWD 23.90
-0.10 (-0.42%)
Apr 20, 2026, 1:23 PM CST
TPEX:8171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 27.50 | 28.25 | 27.50 | 28.25 | 28.25 | 2.73% | 91,063 |
| Feb 11, 2026 | 27.45 | 27.70 | 27.40 | 27.50 | 27.50 | -0.72% | 113,508 |
| Feb 10, 2026 | 28.15 | 28.15 | 27.70 | 27.70 | 27.70 | -1.95% | 132,981 |
| Feb 9, 2026 | 28.85 | 28.85 | 28.25 | 28.25 | 28.25 | -0.88% | 105,373 |
| Feb 6, 2026 | 29.35 | 29.35 | 28.10 | 28.50 | 28.50 | -2.90% | 247,098 |
| Feb 5, 2026 | 29.00 | 30.50 | 28.95 | 29.35 | 29.35 | 2.44% | 311,694 |
| Feb 4, 2026 | 28.55 | 29.30 | 28.55 | 28.65 | 28.65 | 1.06% | 160,778 |
| Feb 3, 2026 | 29.35 | 29.70 | 28.35 | 28.35 | 28.35 | 0.18% | 134,917 |
| Feb 2, 2026 | 28.90 | 28.90 | 28.10 | 28.30 | 28.30 | -2.08% | 139,006 |
| Jan 30, 2026 | 30.10 | 30.10 | 28.65 | 28.90 | 28.90 | -3.18% | 229,290 |
| Jan 29, 2026 | 31.10 | 31.10 | 29.85 | 29.85 | 29.85 | -4.02% | 270,964 |
| Jan 28, 2026 | 29.85 | 31.45 | 29.75 | 31.10 | 31.10 | 4.19% | 510,677 |
| Jan 27, 2026 | 30.30 | 30.50 | 29.70 | 29.85 | 29.85 | -1.49% | 273,370 |
| Jan 26, 2026 | 30.60 | 30.90 | 30.30 | 30.30 | 30.30 | -0.82% | 246,192 |