Formosa Electronic Industries Inc. (TPEX:8171)
Taiwan · Delayed Price · Currency is TWD 20.45
-0.20 (-0.97%)
Sep 24, 2026, 1:30 PM CST
TPEX:8171 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 20.60 | 20.60 | 20.35 | 20.45 | 20.45 | -0.97% | 94,300 |
| Sep 23, 2026 | 20.75 | 21.20 | 20.60 | 20.65 | 20.65 | 0.24% | 257,162 |
| Sep 22, 2026 | 20.50 | 20.80 | 20.40 | 20.60 | 20.60 | 1.48% | 257,307 |
| Sep 21, 2026 | 20.05 | 20.40 | 20.05 | 20.30 | 20.30 | 1.25% | 120,104 |
| Sep 18, 2026 | 20.15 | 20.20 | 20.00 | 20.05 | 20.05 | -0.50% | 95,780 |
| Sep 17, 2026 | 20.05 | 20.20 | 19.90 | 20.15 | 20.15 | 1.26% | 71,296 |
| Sep 16, 2026 | 19.80 | 20.00 | 19.80 | 19.90 | 19.90 | 0.51% | 72,840 |
| Sep 15, 2026 | 19.80 | 20.20 | 19.70 | 19.80 | 19.80 | - | 156,063 |
| Sep 14, 2026 | 19.85 | 19.85 | 19.65 | 19.80 | 19.80 | -0.25% | 52,319 |
| Sep 11, 2026 | 19.95 | 20.10 | 19.75 | 19.85 | 19.85 | -1.49% | 175,762 |
| Sep 10, 2026 | 20.50 | 20.60 | 20.15 | 20.15 | 20.15 | 0.75% | 316,874 |
| Sep 9, 2026 | 19.70 | 20.50 | 19.70 | 20.00 | 20.00 | 2.04% | 330,921 |
| Sep 8, 2026 | 19.45 | 19.60 | 19.40 | 19.60 | 19.60 | -0.25% | 90,756 |
| Sep 7, 2026 | 19.60 | 19.65 | 19.30 | 19.65 | 19.65 | 0.51% | 70,855 |
| Sep 4, 2026 | 19.55 | 19.55 | 19.15 | 19.55 | 19.55 | 1.30% | 83,289 |
| 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 |