Formosa Electronic Industries Inc. (TPEX:8171)
Taiwan
· Delayed Price · Currency is TWD 25.60
+0.35 (1.39%)
Mar 10, 2026, 10:20 AM CST
TPEX:8171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 30.50 | 31.95 | 30.00 | 30.55 | 30.55 | 2.52% | 752,769 |
| Jan 22, 2026 | 30.25 | 30.30 | 29.80 | 29.80 | 29.80 | -0.33% | 410,385 |
| Jan 21, 2026 | 30.60 | 30.70 | 29.80 | 29.90 | 29.90 | -2.92% | 440,852 |
| Jan 20, 2026 | 30.60 | 31.75 | 30.00 | 30.80 | 30.80 | 0.33% | 606,788 |
| Jan 19, 2026 | 32.00 | 32.05 | 29.95 | 30.70 | 30.70 | -0.49% | 1,564,723 |
| Jan 16, 2026 | 28.35 | 30.85 | 28.35 | 30.85 | 30.85 | 9.98% | 890,036 |
| Jan 15, 2026 | 29.45 | 29.50 | 27.90 | 28.05 | 28.05 | 1.45% | 1,683,531 |
| Jan 14, 2026 | 25.90 | 27.65 | 25.80 | 27.65 | 27.65 | 9.94% | 669,149 |
| Jan 13, 2026 | 24.80 | 25.25 | 24.60 | 25.15 | 25.15 | - | 231,836 |
| Jan 12, 2026 | 24.15 | 25.15 | 23.85 | 25.15 | 25.15 | 4.79% | 279,296 |
| Jan 9, 2026 | 23.05 | 24.15 | 22.80 | 24.00 | 24.00 | 4.35% | 217,911 |
| Jan 8, 2026 | 23.85 | 24.10 | 23.00 | 23.00 | 23.00 | -3.56% | 235,289 |
| Jan 7, 2026 | 24.00 | 24.20 | 23.70 | 23.85 | 23.85 | -0.62% | 148,014 |
| Jan 6, 2026 | 24.00 | 24.15 | 23.80 | 24.00 | 24.00 | 0.21% | 115,251 |
| Jan 5, 2026 | 24.10 | 24.45 | 23.95 | 23.95 | 23.95 | -1.84% | 151,809 |
| Jan 2, 2026 | 24.20 | 25.00 | 24.20 | 24.40 | 24.40 | - | 121,618 |
| Dec 31, 2025 | 25.50 | 25.50 | 24.20 | 24.40 | 24.40 | -2.40% | 81,521 |
| Dec 30, 2025 | 25.50 | 25.60 | 24.50 | 25.00 | 25.00 | -1.77% | 124,443 |
| Dec 29, 2025 | 25.20 | 25.70 | 25.05 | 25.45 | 25.45 | 0.79% | 53,349 |
| Dec 26, 2025 | 25.35 | 25.65 | 25.10 | 25.25 | 25.25 | - | 44,255 |
| Dec 24, 2025 | 25.30 | 25.45 | 25.10 | 25.25 | 25.25 | -0.59% | 31,361 |
| Dec 23, 2025 | 25.15 | 25.80 | 25.10 | 25.40 | 25.40 | - | 37,654 |
| Dec 22, 2025 | 25.90 | 25.90 | 25.35 | 25.40 | 25.40 | -1.93% | 37,105 |
| Dec 19, 2025 | 25.40 | 26.00 | 25.40 | 25.90 | 25.90 | 1.97% | 60,255 |
| Dec 18, 2025 | 25.50 | 25.70 | 25.30 | 25.40 | 25.40 | -0.39% | 18,043 |
| Dec 17, 2025 | 26.15 | 26.20 | 25.50 | 25.50 | 25.50 | -0.78% | 38,479 |
| Dec 16, 2025 | 26.25 | 26.95 | 25.55 | 25.70 | 25.70 | -3.02% | 102,929 |
| Dec 15, 2025 | 26.45 | 27.15 | 26.20 | 26.50 | 26.50 | -0.38% | 216,607 |
| Dec 12, 2025 | 25.00 | 26.80 | 24.60 | 26.60 | 26.60 | 5.14% | 261,349 |
| Dec 11, 2025 | 26.35 | 26.35 | 25.25 | 25.30 | 25.30 | -0.59% | 114,393 |
| Dec 10, 2025 | 25.00 | 26.10 | 25.00 | 25.45 | 25.45 | 2.41% | 198,765 |
| Dec 9, 2025 | 25.00 | 25.00 | 24.85 | 24.85 | 24.85 | -0.60% | 74,345 |
| Dec 8, 2025 | 25.55 | 25.55 | 24.90 | 25.00 | 25.00 | -0.79% | 111,731 |
| Dec 5, 2025 | 25.45 | 25.70 | 25.20 | 25.20 | 25.20 | -0.98% | 109,492 |
| Dec 4, 2025 | 25.25 | 25.95 | 25.25 | 25.45 | 25.45 | 2.00% | 242,545 |
| Dec 3, 2025 | 24.60 | 25.10 | 24.55 | 24.95 | 24.95 | 1.84% | 183,685 |
| Dec 2, 2025 | 24.05 | 24.75 | 24.00 | 24.50 | 24.50 | 1.87% | 125,865 |
| Dec 1, 2025 | 23.85 | 24.95 | 23.60 | 24.05 | 24.05 | 1.91% | 308,543 |
| Nov 28, 2025 | 23.65 | 23.75 | 23.30 | 23.60 | 23.60 | 2.16% | 88,732 |
| Nov 27, 2025 | 23.15 | 23.30 | 22.95 | 23.10 | 23.10 | - | 140,940 |
| Nov 26, 2025 | 22.75 | 23.55 | 22.70 | 23.10 | 23.10 | 1.76% | 173,485 |
| Nov 25, 2025 | 22.25 | 22.90 | 22.25 | 22.70 | 22.70 | 1.11% | 315,270 |
| Nov 24, 2025 | 22.40 | 22.50 | 22.15 | 22.45 | 22.45 | 1.35% | 194,838 |
| Nov 21, 2025 | 22.45 | 22.80 | 21.90 | 22.15 | 22.15 | -2.85% | 334,777 |
| Nov 20, 2025 | 22.90 | 23.00 | 22.60 | 22.80 | 22.80 | 1.11% | 318,520 |
| Nov 19, 2025 | 22.80 | 23.20 | 22.55 | 22.55 | 22.55 | -2.80% | 296,755 |
| Nov 18, 2025 | 23.95 | 23.95 | 22.75 | 23.20 | 23.20 | -2.52% | 401,895 |
| Nov 17, 2025 | 24.75 | 24.75 | 23.60 | 23.80 | 23.80 | -4.42% | 324,540 |
| Nov 14, 2025 | 24.90 | 25.30 | 24.70 | 24.90 | 24.90 | -1.39% | 173,183 |
| Nov 13, 2025 | 25.20 | 25.55 | 25.05 | 25.25 | 25.25 | -0.59% | 124,162 |
| Nov 12, 2025 | 24.70 | 25.75 | 24.65 | 25.40 | 25.40 | 2.83% | 392,501 |
| Nov 11, 2025 | 25.00 | 25.00 | 24.65 | 24.70 | 24.70 | -1.00% | 340,132 |
| Nov 10, 2025 | 25.15 | 25.15 | 24.15 | 24.95 | 24.95 | -0.80% | 677,774 |
| Nov 7, 2025 | 25.50 | 25.50 | 24.95 | 25.15 | 25.15 | -1.18% | 215,923 |
| Nov 6, 2025 | 25.70 | 25.70 | 25.40 | 25.45 | 25.45 | -0.97% | 121,159 |
| Nov 5, 2025 | 26.10 | 26.20 | 25.50 | 25.70 | 25.70 | -2.10% | 324,267 |
| Nov 4, 2025 | 26.50 | 26.50 | 26.20 | 26.25 | 26.25 | -1.69% | 87,619 |
| Nov 3, 2025 | 27.50 | 27.50 | 26.50 | 26.70 | 26.70 | -1.11% | 290,677 |
| Oct 31, 2025 | 26.20 | 27.60 | 26.10 | 27.00 | 27.00 | 2.27% | 372,283 |
| Oct 30, 2025 | 26.55 | 26.75 | 26.00 | 26.40 | 26.40 | -0.56% | 270,308 |
| Oct 29, 2025 | 26.55 | 27.50 | 26.30 | 26.55 | 26.55 | 1.34% | 558,550 |
| Oct 28, 2025 | 26.40 | 26.50 | 26.10 | 26.20 | 26.20 | -0.76% | 278,378 |
| Oct 27, 2025 | 27.00 | 27.05 | 26.40 | 26.40 | 26.40 | -2.04% | 385,930 |
| Oct 23, 2025 | 27.75 | 27.75 | 26.95 | 26.95 | 26.95 | -2.88% | 261,447 |
| Oct 22, 2025 | 27.95 | 27.95 | 27.70 | 27.75 | 27.75 | 0.18% | 96,049 |
| Oct 21, 2025 | 28.30 | 28.35 | 27.70 | 27.70 | 27.70 | -1.95% | 176,119 |
| Oct 20, 2025 | 28.90 | 28.90 | 28.15 | 28.25 | 28.25 | -1.74% | 115,382 |
| Oct 17, 2025 | 29.25 | 29.50 | 28.55 | 28.75 | 28.75 | -1.71% | 283,806 |
| Oct 16, 2025 | 28.30 | 29.45 | 28.30 | 29.25 | 29.25 | 3.36% | 605,956 |
| Oct 15, 2025 | 27.95 | 28.30 | 27.70 | 28.30 | 28.30 | 1.25% | 275,726 |
| Oct 14, 2025 | 28.25 | 28.30 | 27.70 | 27.95 | 27.95 | -1.06% | 176,339 |
| Oct 13, 2025 | 27.05 | 28.90 | 26.80 | 28.25 | 28.25 | 3.48% | 1,047,741 |
| Oct 9, 2025 | 27.65 | 27.70 | 26.85 | 27.30 | 27.30 | -1.27% | 644,764 |
| Oct 8, 2025 | 27.60 | 27.70 | 27.35 | 27.65 | 27.65 | -0.18% | 287,725 |
| Oct 7, 2025 | 27.85 | 28.50 | 27.50 | 27.70 | 27.70 | -1.07% | 236,569 |
| Oct 3, 2025 | 27.90 | 28.25 | 27.80 | 28.00 | 28.00 | 0.36% | 94,757 |
| Oct 2, 2025 | 28.30 | 28.30 | 27.80 | 27.90 | 27.90 | -1.24% | 164,721 |