Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,426.18 +481.23 (+0.79%) CMC Crypto 200
1,274.62 -9.21 (-0.72%)
Forward Electronics Co., Ltd. (8085.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 72.70 | 74.30 | 70.20 | 72.20 | 72.20 | 12,909,000 |
| 27 Jun 2024 | 77.90 | 78.00 | 72.90 | 72.90 | 72.90 | 23,581,000 |
| 26 Jun 2024 | 87.30 | 87.30 | 80.50 | 80.90 | 80.90 | 19,019,000 |
| 25 Jun 2024 | 87.80 | 89.90 | 85.40 | 86.80 | 86.80 | 13,872,000 |
| 24 Jun 2024 | 95.70 | 96.90 | 87.90 | 87.90 | 87.90 | 27,323,000 |
| 21 Jun 2024 | 89.50 | 97.60 | 89.50 | 97.60 | 97.60 | 23,543,000 |
| 20 Jun 2024 | 94.00 | 95.00 | 88.00 | 88.80 | 88.80 | 11,982,000 |
| 19 Jun 2024 | 93.00 | 96.50 | 91.00 | 94.10 | 94.10 | 12,241,000 |
| 18 Jun 2024 | 91.00 | 95.50 | 90.80 | 92.40 | 92.40 | 11,130,000 |
| 17 Jun 2024 | 87.00 | 93.50 | 86.50 | 93.00 | 93.00 | 23,999,000 |
| 14 Jun 2024 | 79.10 | 85.00 | 79.00 | 85.00 | 85.00 | 19,825,000 |
| 13 Jun 2024 | 77.50 | 78.00 | 76.00 | 77.30 | 77.30 | 3,690,000 |
| 12 Jun 2024 | 79.00 | 79.00 | 71.00 | 77.10 | 77.10 | 6,522,000 |
| 11 Jun 2024 | 76.20 | 77.60 | 75.50 | 76.80 | 76.80 | 3,679,000 |
| 07 Jun 2024 | 76.90 | 77.50 | 75.20 | 75.80 | 75.80 | 4,155,000 |
| 06 Jun 2024 | 75.00 | 77.90 | 74.00 | 76.60 | 76.60 | 9,505,000 |
| 05 Jun 2024 | 72.20 | 74.90 | 70.70 | 74.60 | 74.60 | 5,917,000 |
| 04 Jun 2024 | 68.20 | 72.50 | 68.20 | 71.20 | 71.20 | 4,250,000 |
| 03 Jun 2024 | 67.20 | 68.70 | 67.20 | 68.20 | 68.20 | 1,030,000 |
| 31 May 2024 | 67.90 | 68.20 | 66.60 | 67.00 | 67.00 | 1,731,000 |
| 30 May 2024 | 68.80 | 70.40 | 67.40 | 67.90 | 67.90 | 1,936,000 |
| 29 May 2024 | 65.30 | 70.70 | 64.80 | 68.80 | 68.80 | 3,324,000 |
| 28 May 2024 | 65.00 | 65.90 | 65.00 | 65.10 | 65.10 | 845,000 |
| 27 May 2024 | 64.30 | 67.20 | 64.30 | 65.00 | 65.00 | 1,167,000 |
| 24 May 2024 | 65.90 | 65.90 | 62.10 | 63.90 | 63.90 | 1,913,000 |
| 23 May 2024 | 67.30 | 67.50 | 66.00 | 66.00 | 66.00 | 1,166,000 |
| 22 May 2024 | 68.00 | 68.20 | 67.20 | 67.30 | 67.30 | 653,000 |
| 21 May 2024 | 67.20 | 67.90 | 66.70 | 67.50 | 67.50 | 555,000 |
| 20 May 2024 | 66.80 | 68.80 | 66.60 | 67.00 | 67.00 | 1,352,000 |
| 17 May 2024 | 66.50 | 66.90 | 65.70 | 66.40 | 66.40 | 595,000 |
| 16 May 2024 | 67.00 | 67.10 | 65.60 | 66.00 | 66.00 | 1,111,000 |
| 15 May 2024 | 66.40 | 66.90 | 66.10 | 66.40 | 66.40 | 772,000 |
| 14 May 2024 | 66.80 | 67.20 | 65.60 | 66.10 | 66.10 | 1,431,000 |
| 13 May 2024 | 69.00 | 69.10 | 65.60 | 66.80 | 66.80 | 2,249,000 |
| 10 May 2024 | 71.70 | 71.90 | 68.80 | 68.80 | 68.80 | 1,530,000 |
| 09 May 2024 | 71.70 | 72.40 | 70.50 | 70.70 | 70.70 | 2,652,000 |
| 08 May 2024 | 67.80 | 72.70 | 67.60 | 71.50 | 71.50 | 5,605,000 |
| 07 May 2024 | 66.80 | 67.40 | 66.00 | 67.40 | 67.40 | 999,000 |
| 06 May 2024 | 67.20 | 67.70 | 65.70 | 66.60 | 66.60 | 1,615,000 |
| 03 May 2024 | 66.60 | 67.70 | 66.20 | 66.50 | 66.50 | 1,011,000 |
| 02 May 2024 | 67.50 | 67.90 | 65.50 | 66.10 | 66.10 | 2,091,000 |
| 30 Apr 2024 | 67.10 | 67.60 | 66.80 | 67.50 | 67.50 | 892,000 |
| 29 Apr 2024 | 66.30 | 67.90 | 65.90 | 67.00 | 67.00 | 1,121,000 |
| 26 Apr 2024 | 68.90 | 68.90 | 65.90 | 65.90 | 65.90 | 2,482,000 |
| 25 Apr 2024 | 68.50 | 69.20 | 67.30 | 68.20 | 68.20 | 1,378,000 |
| 24 Apr 2024 | 66.00 | 69.50 | 65.50 | 68.70 | 68.70 | 3,418,000 |
| 23 Apr 2024 | 68.40 | 70.10 | 65.00 | 65.00 | 65.00 | 4,117,000 |
| 22 Apr 2024 | 68.90 | 71.40 | 68.00 | 68.00 | 68.00 | 3,509,000 |
| 19 Apr 2024 | 70.30 | 72.20 | 67.40 | 68.70 | 68.70 | 3,748,000 |
| 18 Apr 2024 | 71.80 | 72.10 | 69.90 | 70.30 | 70.30 | 3,443,000 |
| 17 Apr 2024 | 69.20 | 72.30 | 69.20 | 71.80 | 71.80 | 4,792,000 |
| 16 Apr 2024 | 70.60 | 71.40 | 68.60 | 69.30 | 69.30 | 4,019,000 |
| 15 Apr 2024 | 68.00 | 71.90 | 67.60 | 70.90 | 70.90 | 4,569,000 |
| 12 Apr 2024 | 67.50 | 68.50 | 66.10 | 68.10 | 68.10 | 3,555,000 |
| 11 Apr 2024 | 67.80 | 69.30 | 67.20 | 67.20 | 67.20 | 4,771,000 |
| 10 Apr 2024 | 73.00 | 73.30 | 66.50 | 67.50 | 67.50 | 10,465,000 |
| 09 Apr 2024 | 76.60 | 76.60 | 73.50 | 73.50 | 73.50 | 3,894,000 |
| 08 Apr 2024 | 78.30 | 78.40 | 75.80 | 76.00 | 76.00 | 2,772,000 |
| 03 Apr 2024 | 79.00 | 79.60 | 77.00 | 77.50 | 77.50 | 4,592,000 |
| 02 Apr 2024 | 78.50 | 79.60 | 77.80 | 78.80 | 78.80 | 6,588,000 |
| 01 Apr 2024 | 74.50 | 78.20 | 73.90 | 77.20 | 77.20 | 7,800,000 |
| 29 Mar 2024 | 75.50 | 77.40 | 73.30 | 73.50 | 73.50 | 5,806,000 |
| 28 Mar 2024 | 73.00 | 77.60 | 72.80 | 75.50 | 75.50 | 8,720,000 |
| 27 Mar 2024 | 73.10 | 74.90 | 72.60 | 72.80 | 72.80 | 4,646,000 |
| 26 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 25 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 22 Mar 2024 | 72.90 | 75.30 | 72.60 | 74.30 | 74.30 | 5,156,000 |
| 21 Mar 2024 | 72.00 | 74.30 | 71.60 | 72.20 | 72.20 | 2,423,000 |
| 20 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 19 Mar 2024 | 73.50 | 74.30 | 71.30 | 73.50 | 73.50 | 5,439,000 |
| 18 Mar 2024 | 72.40 | 75.40 | 72.10 | 73.50 | 73.50 | 6,405,000 |
| 15 Mar 2024 | 70.30 | 72.80 | 70.30 | 72.00 | 72.00 | 3,290,000 |
| 14 Mar 2024 | 71.00 | 71.00 | 68.60 | 70.10 | 70.10 | 2,093,000 |
| 13 Mar 2024 | 73.80 | 73.80 | 70.10 | 70.10 | 70.10 | 3,711,000 |
| 12 Mar 2024 | 73.40 | 75.10 | 72.50 | 73.30 | 73.30 | 4,584,000 |
| 11 Mar 2024 | 69.50 | 74.70 | 69.50 | 73.70 | 73.70 | 7,398,000 |
| 08 Mar 2024 | 70.10 | 71.00 | 67.30 | 70.00 | 70.00 | 6,889,000 |
| 07 Mar 2024 | 72.10 | 72.20 | 70.00 | 70.00 | 70.00 | 5,319,000 |
| 06 Mar 2024 | 72.00 | 72.00 | 70.50 | 72.00 | 72.00 | 4,231,000 |
| 05 Mar 2024 | 71.50 | 72.90 | 69.50 | 72.10 | 72.10 | 9,669,000 |
| 04 Mar 2024 | 74.50 | 75.30 | 70.60 | 71.50 | 71.50 | 12,635,000 |
| 01 Mar 2024 | 77.50 | 84.00 | 73.00 | 73.80 | 73.80 | 49,384,000 |
| 29 Feb 2024 | 69.50 | 76.40 | 69.50 | 76.40 | 76.40 | 11,742,000 |
| 27 Feb 2024 | 69.70 | 72.50 | 69.10 | 69.50 | 69.50 | 13,600,000 |
| 26 Feb 2024 | 68.50 | 71.00 | 68.20 | 69.20 | 69.20 | 11,225,000 |
| 23 Feb 2024 | 67.10 | 68.90 | 64.10 | 67.10 | 67.10 | 7,633,000 |
| 22 Feb 2024 | 63.60 | 69.60 | 63.50 | 67.00 | 67.00 | 12,640,000 |
| 21 Feb 2024 | 60.50 | 65.30 | 60.50 | 63.60 | 63.60 | 8,764,000 |
| 20 Feb 2024 | 59.70 | 61.00 | 58.60 | 60.10 | 60.10 | 3,378,000 |
| 19 Feb 2024 | 62.10 | 62.50 | 59.50 | 59.50 | 59.50 | 5,370,000 |
| 16 Feb 2024 | 62.00 | 63.00 | 61.20 | 62.10 | 62.10 | 2,834,000 |
| 15 Feb 2024 | 62.80 | 64.10 | 61.50 | 61.60 | 61.60 | 4,136,000 |
| 05 Feb 2024 | 65.60 | 65.70 | 61.20 | 62.50 | 62.50 | 7,257,000 |
| 02 Feb 2024 | 66.10 | 68.00 | 64.30 | 65.70 | 65.70 | 8,755,000 |
| 01 Feb 2024 | 61.50 | 67.30 | 60.70 | 66.10 | 66.10 | 15,537,000 |
| 31 Jan 2024 | 60.20 | 62.40 | 59.10 | 61.30 | 61.30 | 4,817,000 |
| 30 Jan 2024 | 61.40 | 61.50 | 59.50 | 60.40 | 60.40 | 6,348,000 |
| 29 Jan 2024 | 57.60 | 62.80 | 56.80 | 61.50 | 61.50 | 15,439,000 |
| 26 Jan 2024 | 56.50 | 57.50 | 55.60 | 57.10 | 57.10 | 2,183,000 |
| 25 Jan 2024 | 58.10 | 58.50 | 56.30 | 56.50 | 56.50 | 4,430,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.