Skip to main content
Forward Electronics Co., Ltd. (TPEX:8085)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
12.90
+0.15 (1.18%)
Apr 29, 2026, 1:30 PM CST

Forward Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.0013.0512.5012.7512.75-1.92%587,900
Apr 27, 202613.6513.6512.5013.0013.00-4.41%665,136
Apr 24, 202614.0014.0013.5013.6013.60-3.55%555,772
Apr 23, 202614.6014.7513.3014.1014.10-3.75%1,036,463
Apr 22, 202614.5515.0514.5014.6514.650.69%426,716
Apr 21, 202614.5014.6014.1014.5514.552.11%1,030,396
Apr 20, 202615.0015.0014.2514.2514.25-5.00%863,222
Apr 17, 202615.2515.3514.9015.0015.00-1.64%331,770
Apr 16, 202615.1515.3515.0015.2515.250.99%407,241
Apr 15, 202614.9515.3014.6515.1015.101.34%479,212
Apr 14, 202614.9015.0514.7514.9014.901.36%278,537
Apr 13, 202614.5515.0014.5514.7014.70-0.34%242,747
Apr 10, 202615.0515.0514.5014.7514.75-1.34%785,213
Apr 9, 202615.6015.6514.8514.9514.95-3.24%482,204
Apr 8, 202615.9015.9515.4015.4515.45-0.96%340,990
Apr 7, 202615.1515.9515.1015.6015.603.65%609,276
Apr 2, 202615.1515.3014.9015.0515.051.35%282,507
Apr 1, 202615.0015.2014.8014.8514.850.34%257,212
Mar 31, 202615.4515.4514.6014.8014.80-4.21%660,402
Mar 30, 202615.6515.8515.4015.4515.45-4.33%618,734
Mar 27, 202616.2516.2515.6516.1516.15-1.52%627,286
Mar 26, 202616.4016.6016.3016.4016.401.23%194,636
Mar 25, 202616.2016.7516.2016.2016.200.62%405,003
Mar 24, 202616.4016.6015.9016.1016.10-1.83%500,456
Mar 23, 202616.6516.8016.3516.4016.40-2.96%287,482
Mar 20, 202617.1517.2016.8516.9016.90-0.59%264,013
Mar 19, 202617.7017.7016.9517.0017.00-3.95%383,840
Mar 18, 202617.2018.6017.1517.7017.703.21%695,925
Mar 17, 202617.1517.6017.1017.1517.150.29%244,814
Mar 16, 202617.5017.8517.1017.1017.10-2.56%292,320
Mar 13, 202617.5017.9017.3017.5517.550.29%388,858
Mar 12, 202617.1517.9016.9517.5017.502.04%684,889
Mar 11, 202616.3017.5016.3017.1517.155.86%384,384
Mar 10, 202616.4516.4516.0016.2016.200.31%229,254
Mar 9, 202616.7016.7015.7516.1516.15-4.44%720,738
Mar 6, 202617.1017.1016.8016.9016.90-0.88%330,218
Mar 5, 202617.2017.5516.9017.0517.050.59%435,844
Mar 4, 202617.5517.5516.8016.9516.95-5.31%722,142
Mar 3, 202618.4018.6017.7017.9017.90-2.98%616,000
Mar 2, 202618.2018.7518.0018.4518.45-0.81%726,970
Feb 26, 202618.0018.6517.6518.6018.604.20%1,158,927
Feb 25, 202617.6017.8517.3017.8517.852.59%464,388
Feb 24, 202617.6518.0017.4017.4017.40-1.97%310,538
Feb 23, 202617.4517.9017.1517.7517.752.31%616,708
Feb 11, 202617.4017.5517.3017.3517.35-0.86%405,119
Feb 10, 202618.3018.3017.2017.5017.50-0.85%599,269
Feb 9, 202617.7517.9517.4517.6517.650.57%436,343
Feb 6, 202617.8517.8517.1017.5517.55-1.96%391,876
Feb 5, 202617.8518.5017.6017.9017.90-769,094
Feb 4, 202616.6518.0016.6517.9017.906.87%808,368
Feb 3, 202616.8517.0016.5516.7516.750.90%165,123
Feb 2, 202617.2017.2016.6016.6016.60-3.49%473,141
Jan 30, 202617.1517.4517.0017.2017.200.58%644,656
Jan 29, 202617.7017.8517.1017.1017.10-3.39%545,728
Jan 28, 202618.1018.1017.5517.7017.70-0.28%717,751
Jan 27, 202618.9519.0017.7517.7517.75-2.47%912,738
Jan 26, 202617.8518.2517.6018.2018.202.25%706,985
Jan 23, 202617.9018.1017.5017.8017.800.85%622,782
Jan 22, 202617.6017.9517.4017.6517.651.73%814,873
Jan 21, 202618.1518.1517.3517.3517.35-2.53%675,802
Jan 20, 202617.9518.4017.7517.8017.80-0.84%977,273
Jan 19, 202617.2018.3016.8517.9517.953.46%1,458,307
Jan 16, 202617.9518.2017.2017.3517.35-2.25%1,120,550
Jan 15, 202617.5017.9516.9017.7517.753.20%1,568,429
Jan 14, 202617.1517.6016.7517.2017.203.61%1,942,202
Jan 13, 202615.9516.9515.9516.6016.605.40%1,551,062
Jan 12, 202615.8016.1515.7515.7515.75-0.32%489,044
Jan 9, 202615.9016.0015.5015.8015.80-0.32%322,233
Jan 8, 202616.2016.3015.8015.8515.85-1.86%304,741
Jan 7, 202616.0016.2015.7516.1516.151.89%455,300
Jan 6, 202615.5516.1515.5515.8515.851.60%660,543
Jan 5, 202616.2516.3015.5515.6015.60-4.59%863,864
Jan 2, 202616.7016.7016.3016.3516.35-0.91%208,438
Dec 31, 202516.8017.0516.5016.5016.50-2.37%294,250
Dec 30, 202516.3516.9015.9516.9016.904.32%561,515
Dec 29, 202516.3516.6516.0016.2016.20-0.92%551,434
Dec 26, 202516.2516.5016.2016.3516.350.93%329,602
Dec 24, 202516.4516.4516.1516.2016.20-1.52%297,283
Dec 23, 202516.5516.8516.4016.4516.450.61%209,970
Dec 22, 202516.4016.7016.2516.3516.350.93%373,857
Dec 19, 202516.3016.4016.0016.2016.20-0.31%568,212
Dec 18, 202516.5016.5016.0016.2516.25-1.52%440,850
Dec 17, 202516.5516.8516.4516.5016.50-0.30%453,556
Dec 16, 202516.9017.1016.4516.5516.55-2.07%714,965
Dec 15, 202516.7517.0516.5016.9016.90-2.31%767,134
Dec 12, 202517.0017.5516.9517.3017.302.37%681,322
Dec 11, 202517.0017.0516.8016.9016.90-261,075
Dec 10, 202517.1017.2516.8516.9016.90-0.59%191,002
Dec 9, 202517.0017.3016.8017.0017.000.29%246,194
Dec 8, 202516.9516.9516.7516.9516.95-231,213
Dec 5, 202517.2017.3516.8016.9516.95-1.45%412,028
Dec 4, 202517.4517.5017.1517.2017.20-1.15%156,510
Dec 3, 202517.1017.9017.1017.4017.401.16%355,664
Dec 2, 202517.4517.4517.1017.2017.200.58%81,516
Dec 1, 202517.7017.7017.1017.1017.10-2.29%262,275
Nov 28, 202517.5017.6017.4517.5017.500.29%75,858
Nov 27, 202517.6517.7517.3517.4517.45-0.57%139,934
Nov 26, 202517.6517.6517.2517.5517.551.74%229,855
Nov 25, 202516.7017.7016.7017.2517.253.29%340,893
Nov 24, 202517.0017.1016.6016.7016.70-1.76%318,581