Forward Electronics Co., Ltd. (TPEX:8085)
Taiwan
· Delayed Price · Currency is TWD 16.20
+0.05 (0.31%)
Mar 10, 2026, 1:30 PM CST
Forward Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.70 | 16.70 | 15.75 | 16.15 | 16.15 | -4.44% | 720,738 |
| Mar 6, 2026 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | -0.88% | 330,218 |
| Mar 5, 2026 | 17.20 | 17.55 | 16.90 | 17.05 | 17.05 | 0.59% | 435,844 |
| Mar 4, 2026 | 17.55 | 17.55 | 16.80 | 16.95 | 16.95 | -5.31% | 722,142 |
| Mar 3, 2026 | 18.40 | 18.60 | 17.70 | 17.90 | 17.90 | -2.98% | 616,000 |
| Mar 2, 2026 | 18.20 | 18.75 | 18.00 | 18.45 | 18.45 | -0.81% | 726,970 |
| Feb 26, 2026 | 18.00 | 18.65 | 17.65 | 18.60 | 18.60 | 4.20% | 1,158,927 |
| Feb 25, 2026 | 17.60 | 17.85 | 17.30 | 17.85 | 17.85 | 2.59% | 464,388 |
| Feb 24, 2026 | 17.65 | 18.00 | 17.40 | 17.40 | 17.40 | -1.97% | 310,538 |
| Feb 23, 2026 | 17.45 | 17.90 | 17.15 | 17.75 | 17.75 | 2.31% | 616,708 |
| Feb 11, 2026 | 17.40 | 17.55 | 17.30 | 17.35 | 17.35 | -0.86% | 405,119 |
| Feb 10, 2026 | 18.30 | 18.30 | 17.20 | 17.50 | 17.50 | -0.85% | 599,269 |
| Feb 9, 2026 | 17.75 | 17.95 | 17.45 | 17.65 | 17.65 | 0.57% | 436,343 |
| Feb 6, 2026 | 17.85 | 17.85 | 17.10 | 17.55 | 17.55 | -1.96% | 391,876 |
| Feb 5, 2026 | 17.85 | 18.50 | 17.60 | 17.90 | 17.90 | - | 769,094 |
| Feb 4, 2026 | 16.65 | 18.00 | 16.65 | 17.90 | 17.90 | 6.87% | 808,368 |
| Feb 3, 2026 | 16.85 | 17.00 | 16.55 | 16.75 | 16.75 | 0.90% | 165,123 |
| Feb 2, 2026 | 17.20 | 17.20 | 16.60 | 16.60 | 16.60 | -3.49% | 473,141 |
| Jan 30, 2026 | 17.15 | 17.45 | 17.00 | 17.20 | 17.20 | 0.58% | 644,656 |
| Jan 29, 2026 | 17.70 | 17.85 | 17.10 | 17.10 | 17.10 | -3.39% | 545,728 |
| Jan 28, 2026 | 18.10 | 18.10 | 17.55 | 17.70 | 17.70 | -0.28% | 717,751 |
| Jan 27, 2026 | 18.95 | 19.00 | 17.75 | 17.75 | 17.75 | -2.47% | 912,738 |
| Jan 26, 2026 | 17.85 | 18.25 | 17.60 | 18.20 | 18.20 | 2.25% | 706,985 |
| Jan 23, 2026 | 17.90 | 18.10 | 17.50 | 17.80 | 17.80 | 0.85% | 622,782 |
| Jan 22, 2026 | 17.60 | 17.95 | 17.40 | 17.65 | 17.65 | 1.73% | 814,873 |
| Jan 21, 2026 | 18.15 | 18.15 | 17.35 | 17.35 | 17.35 | -2.53% | 675,802 |
| Jan 20, 2026 | 17.95 | 18.40 | 17.75 | 17.80 | 17.80 | -0.84% | 977,273 |
| Jan 19, 2026 | 17.20 | 18.30 | 16.85 | 17.95 | 17.95 | 3.46% | 1,458,307 |
| Jan 16, 2026 | 17.95 | 18.20 | 17.20 | 17.35 | 17.35 | -2.25% | 1,120,550 |
| Jan 15, 2026 | 17.50 | 17.95 | 16.90 | 17.75 | 17.75 | 3.20% | 1,568,429 |
| Jan 14, 2026 | 17.15 | 17.60 | 16.75 | 17.20 | 17.20 | 3.61% | 1,942,202 |
| Jan 13, 2026 | 15.95 | 16.95 | 15.95 | 16.60 | 16.60 | 5.40% | 1,551,062 |
| Jan 12, 2026 | 15.80 | 16.15 | 15.75 | 15.75 | 15.75 | -0.32% | 489,044 |
| Jan 9, 2026 | 15.90 | 16.00 | 15.50 | 15.80 | 15.80 | -0.32% | 322,233 |
| Jan 8, 2026 | 16.20 | 16.30 | 15.80 | 15.85 | 15.85 | -1.86% | 304,741 |
| Jan 7, 2026 | 16.00 | 16.20 | 15.75 | 16.15 | 16.15 | 1.89% | 455,300 |
| Jan 6, 2026 | 15.55 | 16.15 | 15.55 | 15.85 | 15.85 | 1.60% | 660,543 |
| Jan 5, 2026 | 16.25 | 16.30 | 15.55 | 15.60 | 15.60 | -4.59% | 863,864 |
| Jan 2, 2026 | 16.70 | 16.70 | 16.30 | 16.35 | 16.35 | -0.91% | 208,438 |
| Dec 31, 2025 | 16.80 | 17.05 | 16.50 | 16.50 | 16.50 | -2.37% | 294,250 |
| Dec 30, 2025 | 16.35 | 16.90 | 15.95 | 16.90 | 16.90 | 4.32% | 561,515 |
| Dec 29, 2025 | 16.35 | 16.65 | 16.00 | 16.20 | 16.20 | -0.92% | 551,434 |
| Dec 26, 2025 | 16.25 | 16.50 | 16.20 | 16.35 | 16.35 | 0.93% | 329,602 |
| Dec 24, 2025 | 16.45 | 16.45 | 16.15 | 16.20 | 16.20 | -1.52% | 297,283 |
| Dec 23, 2025 | 16.55 | 16.85 | 16.40 | 16.45 | 16.45 | 0.61% | 209,970 |
| Dec 22, 2025 | 16.40 | 16.70 | 16.25 | 16.35 | 16.35 | 0.93% | 373,857 |
| Dec 19, 2025 | 16.30 | 16.40 | 16.00 | 16.20 | 16.20 | -0.31% | 568,212 |
| Dec 18, 2025 | 16.50 | 16.50 | 16.00 | 16.25 | 16.25 | -1.52% | 440,850 |
| Dec 17, 2025 | 16.55 | 16.85 | 16.45 | 16.50 | 16.50 | -0.30% | 453,556 |
| Dec 16, 2025 | 16.90 | 17.10 | 16.45 | 16.55 | 16.55 | -2.07% | 714,965 |
| Dec 15, 2025 | 16.75 | 17.05 | 16.50 | 16.90 | 16.90 | -2.31% | 767,134 |
| Dec 12, 2025 | 17.00 | 17.55 | 16.95 | 17.30 | 17.30 | 2.37% | 681,322 |
| Dec 11, 2025 | 17.00 | 17.05 | 16.80 | 16.90 | 16.90 | - | 261,075 |
| Dec 10, 2025 | 17.10 | 17.25 | 16.85 | 16.90 | 16.90 | -0.59% | 191,002 |
| Dec 9, 2025 | 17.00 | 17.30 | 16.80 | 17.00 | 17.00 | 0.29% | 246,194 |
| Dec 8, 2025 | 16.95 | 16.95 | 16.75 | 16.95 | 16.95 | - | 231,213 |
| Dec 5, 2025 | 17.20 | 17.35 | 16.80 | 16.95 | 16.95 | -1.45% | 412,028 |
| Dec 4, 2025 | 17.45 | 17.50 | 17.15 | 17.20 | 17.20 | -1.15% | 156,510 |
| Dec 3, 2025 | 17.10 | 17.90 | 17.10 | 17.40 | 17.40 | 1.16% | 355,664 |
| Dec 2, 2025 | 17.45 | 17.45 | 17.10 | 17.20 | 17.20 | 0.58% | 81,516 |
| Dec 1, 2025 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | -2.29% | 262,275 |
| Nov 28, 2025 | 17.50 | 17.60 | 17.45 | 17.50 | 17.50 | 0.29% | 75,858 |
| Nov 27, 2025 | 17.65 | 17.75 | 17.35 | 17.45 | 17.45 | -0.57% | 139,934 |
| Nov 26, 2025 | 17.65 | 17.65 | 17.25 | 17.55 | 17.55 | 1.74% | 229,855 |
| Nov 25, 2025 | 16.70 | 17.70 | 16.70 | 17.25 | 17.25 | 3.29% | 340,893 |
| Nov 24, 2025 | 17.00 | 17.10 | 16.60 | 16.70 | 16.70 | -1.76% | 318,581 |
| Nov 21, 2025 | 17.55 | 17.55 | 16.90 | 17.00 | 17.00 | -2.02% | 280,972 |
| Nov 20, 2025 | 17.20 | 17.65 | 17.20 | 17.35 | 17.35 | 1.17% | 87,629 |
| Nov 19, 2025 | 17.40 | 17.75 | 17.05 | 17.15 | 17.15 | -1.44% | 250,550 |
| Nov 18, 2025 | 17.35 | 17.95 | 17.30 | 17.40 | 17.40 | 0.87% | 326,526 |
| Nov 17, 2025 | 19.00 | 19.00 | 17.25 | 17.25 | 17.25 | -5.22% | 426,085 |
| Nov 14, 2025 | 18.10 | 18.55 | 17.90 | 18.20 | 18.20 | -1.62% | 196,430 |
| Nov 13, 2025 | 18.25 | 18.50 | 17.90 | 18.50 | 18.50 | 1.93% | 401,733 |
| Nov 12, 2025 | 17.05 | 18.15 | 17.05 | 18.15 | 18.15 | 5.22% | 325,919 |
| Nov 11, 2025 | 17.30 | 17.55 | 17.20 | 17.25 | 17.25 | 1.17% | 154,231 |
| Nov 10, 2025 | 17.80 | 18.00 | 17.00 | 17.05 | 17.05 | -4.21% | 474,863 |
| Nov 7, 2025 | 17.95 | 17.95 | 17.55 | 17.80 | 17.80 | -0.56% | 196,095 |
| Nov 6, 2025 | 17.85 | 18.15 | 17.60 | 17.90 | 17.90 | 1.70% | 157,744 |
| Nov 5, 2025 | 17.65 | 17.75 | 17.20 | 17.60 | 17.60 | -0.85% | 177,204 |
| Nov 4, 2025 | 17.85 | 18.10 | 17.65 | 17.75 | 17.75 | -0.84% | 288,514 |
| Nov 3, 2025 | 18.20 | 18.25 | 17.90 | 17.90 | 17.90 | -1.65% | 320,286 |
| Oct 31, 2025 | 18.00 | 18.25 | 18.00 | 18.20 | 18.20 | 1.11% | 218,499 |
| Oct 30, 2025 | 18.25 | 18.40 | 17.85 | 18.00 | 18.00 | -1.64% | 329,754 |
| Oct 29, 2025 | 18.15 | 18.55 | 18.05 | 18.30 | 18.30 | 1.10% | 239,423 |
| Oct 28, 2025 | 18.60 | 18.70 | 17.80 | 18.10 | 18.10 | -4.74% | 1,028,360 |
| Oct 27, 2025 | 19.80 | 19.80 | 18.50 | 19.00 | 19.00 | -1.30% | 767,333 |
| Oct 23, 2025 | 19.10 | 19.35 | 19.00 | 19.25 | 19.25 | 0.52% | 132,272 |
| Oct 22, 2025 | 19.05 | 19.60 | 19.00 | 19.15 | 19.15 | -0.78% | 203,515 |
| Oct 21, 2025 | 19.30 | 19.40 | 19.00 | 19.30 | 19.30 | - | 170,990 |
| Oct 20, 2025 | 19.05 | 19.30 | 18.85 | 19.30 | 19.30 | 0.78% | 271,433 |
| Oct 17, 2025 | 19.85 | 19.85 | 19.10 | 19.15 | 19.15 | -1.79% | 258,405 |
| Oct 16, 2025 | 19.35 | 19.95 | 19.35 | 19.50 | 19.50 | 2.36% | 207,170 |
| Oct 15, 2025 | 19.60 | 19.60 | 18.85 | 19.05 | 19.05 | -0.52% | 224,381 |
| Oct 14, 2025 | 19.65 | 20.30 | 19.15 | 19.15 | 19.15 | -2.30% | 527,015 |
| Oct 13, 2025 | 19.70 | 19.85 | 19.00 | 19.60 | 19.60 | -2.73% | 386,092 |
| Oct 9, 2025 | 20.15 | 20.65 | 20.10 | 20.15 | 20.15 | - | 306,801 |
| Oct 8, 2025 | 20.50 | 20.50 | 20.05 | 20.15 | 20.15 | -0.25% | 207,819 |
| Oct 7, 2025 | 20.25 | 20.50 | 20.05 | 20.20 | 20.20 | -0.25% | 297,669 |
| Oct 3, 2025 | 20.80 | 20.80 | 20.10 | 20.25 | 20.25 | -2.64% | 492,251 |
| Oct 2, 2025 | 20.30 | 21.35 | 20.15 | 20.80 | 20.80 | 2.46% | 554,145 |