Forward Electronics Co., Ltd. 8085
TPEX · Taiwan · Electronic Technology
TWD 14.70+0.10 (+0.68%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 14.70 | +0.68% | TWD 14.85 | TWD 14.85 | TWD 14.55 | 144.59K |
| 2026-10-01 | TWD 14.60 | +1.39% | TWD 14.15 | TWD 14.90 | TWD 14.15 | 141.45K |
| 2026-09-30 | TWD 14.40 | +1.05% | TWD 14.15 | TWD 14.55 | TWD 14.15 | 132.50K |
| 2026-09-29 | TWD 14.25 | +0.35% | TWD 14.50 | TWD 14.50 | TWD 14.10 | 101.00K |
| 2026-09-24 | TWD 14.20 | 0.00% | TWD 14.20 | TWD 14.25 | TWD 14.05 | 121.45K |
| 2026-09-23 | TWD 14.20 | -2.07% | TWD 14.50 | TWD 14.50 | TWD 14.10 | 140.07K |
| 2026-09-22 | TWD 14.50 | +0.35% | TWD 14.50 | TWD 14.65 | TWD 14.40 | 136.94K |
| 2026-09-21 | TWD 14.45 | +0.35% | TWD 14.40 | TWD 14.65 | TWD 14.40 | 135.01K |
| 2026-09-18 | TWD 14.40 | +0.70% | TWD 14.80 | TWD 14.95 | TWD 14.25 | 158.01K |
| 2026-09-17 | TWD 14.30 | 0.00% | TWD 14.30 | TWD 14.65 | TWD 14.25 | 130.00K |
| 2026-09-16 | TWD 14.30 | +1.78% | TWD 14.00 | TWD 14.55 | TWD 14.00 | 159.00K |
| 2026-09-15 | TWD 14.05 | 0.00% | TWD 14.05 | TWD 14.15 | TWD 13.95 | 126.00K |
| 2026-09-14 | TWD 14.05 | -2.77% | TWD 14.50 | TWD 14.50 | TWD 14.00 | 196.29K |
| 2026-09-11 | TWD 14.45 | -3.34% | TWD 14.60 | TWD 14.90 | TWD 14.45 | 233.50K |
| 2026-09-10 | TWD 14.95 | -0.66% | TWD 14.85 | TWD 14.95 | TWD 14.60 | 161.50K |
| 2026-09-09 | TWD 15.05 | -0.66% | TWD 15.10 | TWD 15.20 | TWD 14.90 | 277.07K |
| 2026-09-08 | TWD 15.15 | -0.98% | TWD 15.30 | TWD 15.60 | TWD 15.10 | 258.01K |
| 2026-09-07 | TWD 15.30 | +0.66% | TWD 15.50 | TWD 15.65 | TWD 15.00 | 648.05K |
| 2026-09-04 | TWD 15.20 | +1.33% | TWD 15.15 | TWD 15.55 | TWD 14.95 | 389.30K |
| 2026-09-03 | TWD 15.00 | -5.06% | TWD 15.95 | TWD 15.95 | TWD 14.95 | 879.10K |
| 2026-09-02 | TWD 15.80 | -1.86% | TWD 16.00 | TWD 16.15 | TWD 15.80 | 476.22K |
| 2026-09-01 | TWD 16.10 | +1.58% | TWD 16.00 | TWD 16.30 | TWD 15.60 | 968.00K |
| 2026-08-31 | TWD 15.85 | -1.55% | TWD 15.55 | TWD 16.50 | TWD 15.45 | 814.90K |
| 2026-08-28 | TWD 16.10 | +5.23% | TWD 15.05 | TWD 16.60 | TWD 15.05 | 1.60M |
| 2026-08-27 | TWD 15.30 | +0.33% | TWD 15.75 | TWD 15.80 | TWD 14.30 | 2.75M |
| 2026-08-26 | TWD 15.25 | +9.71% | TWD 15.25 | TWD 15.25 | TWD 15.25 | 1.27M |
| 2026-08-25 | TWD 13.90 | +9.88% | TWD 12.85 | TWD 13.90 | TWD 12.50 | 2.28M |
| 2026-08-24 | TWD 12.65 | +2.43% | TWD 12.35 | TWD 12.85 | TWD 12.35 | 491.10K |
| 2026-08-21 | TWD 12.35 | 0.00% | TWD 12.35 | TWD 12.55 | TWD 12.20 | 247.00K |
| 2026-08-20 | TWD 12.35 | +0.41% | TWD 12.30 | TWD 12.65 | TWD 12.15 | 456.00K |
| 2026-08-19 | TWD 12.30 | -0.81% | TWD 11.95 | TWD 12.40 | TWD 11.75 | 1.04M |
| 2026-08-18 | TWD 12.40 | +9.73% | TWD 11.30 | TWD 12.40 | TWD 11.20 | 700.95K |
| 2026-08-17 | TWD 11.30 | +0.44% | TWD 11.25 | TWD 11.40 | TWD 11.15 | 47.23K |
| 2026-08-14 | TWD 11.25 | -1.32% | TWD 11.45 | TWD 11.50 | TWD 11.25 | 107.00K |
| 2026-08-13 | TWD 11.40 | -0.87% | TWD 11.50 | TWD 11.55 | TWD 11.15 | 128.18K |
| 2026-08-12 | TWD 11.50 | +1.32% | TWD 11.35 | TWD 11.55 | TWD 11.30 | 116.00K |
| 2026-08-11 | TWD 11.35 | 0.00% | TWD 11.55 | TWD 11.60 | TWD 11.30 | 162.21K |
| 2026-08-10 | TWD 11.35 | +0.44% | TWD 11.30 | TWD 11.50 | TWD 11.30 | 137.42K |
| 2026-08-07 | TWD 11.30 | +1.35% | TWD 11.20 | TWD 11.40 | TWD 11.15 | 171.00K |
| 2026-08-06 | TWD 11.15 | 0.00% | TWD 11.15 | TWD 11.20 | TWD 11.00 | 254.00K |
| 2026-08-05 | TWD 11.15 | -2.19% | TWD 11.35 | TWD 11.55 | TWD 10.90 | 1.14M |
| 2026-08-04 | TWD 11.40 | -0.44% | TWD 11.45 | TWD 11.60 | TWD 11.25 | 124.00K |
| 2026-08-03 | TWD 11.45 | +3.15% | TWD 11.20 | TWD 11.60 | TWD 11.00 | 173.00K |
| 2026-07-31 | TWD 11.10 | +1.37% | TWD 11.30 | TWD 11.50 | TWD 11.05 | 307.10K |
| 2026-07-30 | TWD 10.95 | -3.10% | TWD 11.00 | TWD 11.30 | TWD 10.95 | 260.50K |
| 2026-07-29 | TWD 11.30 | -4.64% | TWD 11.65 | TWD 11.70 | TWD 10.90 | 573.00K |
| 2026-07-28 | TWD 11.85 | -4.82% | TWD 12.00 | TWD 12.25 | TWD 11.30 | 853.00K |
| 2026-07-27 | TWD 12.45 | +9.69% | TWD 11.25 | TWD 12.45 | TWD 11.25 | 597.00K |
| 2026-07-24 | TWD 11.35 | 0.00% | TWD 11.35 | TWD 11.60 | TWD 11.30 | 200.00K |
| 2026-07-23 | TWD 11.35 | +0.44% | TWD 11.25 | TWD 11.45 | TWD 11.05 | 238.02K |
| 2026-07-22 | TWD 11.30 | -0.44% | TWD 11.45 | TWD 11.85 | TWD 11.30 | 226.00K |
| 2026-07-21 | TWD 11.35 | +2.25% | TWD 11.15 | TWD 11.40 | TWD 11.10 | 355.00K |
| 2026-07-20 | TWD 11.10 | 0.00% | TWD 11.10 | TWD 11.40 | TWD 10.95 | 365.27K |
| 2026-07-17 | TWD 11.10 | -1.77% | TWD 11.30 | TWD 11.40 | TWD 11.05 | 313.20K |
| 2026-07-16 | TWD 11.30 | 0.00% | TWD 11.35 | TWD 11.45 | TWD 11.30 | 97.05K |
| 2026-07-15 | TWD 11.30 | 0.00% | TWD 11.30 | TWD 11.50 | TWD 11.15 | 285.00K |
| 2026-07-14 | TWD 11.30 | -4.24% | TWD 11.80 | TWD 11.80 | TWD 11.05 | 517.00K |
| 2026-07-13 | TWD 11.80 | -2.07% | TWD 12.05 | TWD 12.10 | TWD 11.75 | 262.00K |
| 2026-07-10 | TWD 12.05 | 0.00% | TWD 12.05 | TWD 12.05 | TWD 12.05 | 0 |
| 2026-07-09 | TWD 12.05 | -1.63% | TWD 12.25 | TWD 12.25 | TWD 12.00 | 223.00K |
| 2026-07-08 | TWD 12.25 | +3.38% | TWD 11.85 | TWD 12.25 | TWD 11.85 | 127.26K |
| 2026-07-07 | TWD 11.85 | -3.27% | TWD 12.25 | TWD 12.55 | TWD 11.65 | 419.03K |
| 2026-07-06 | TWD 12.25 | 0.00% | TWD 12.10 | TWD 12.35 | TWD 12.10 | 123.00K |
| 2026-07-03 | TWD 12.25 | +1.66% | TWD 12.10 | TWD 12.50 | TWD 11.95 | 269.00K |
| 2026-07-02 | TWD 12.05 | +2.12% | TWD 11.85 | TWD 12.20 | TWD 11.80 | 188.40K |
| 2026-07-01 | TWD 11.80 | -1.67% | TWD 12.10 | TWD 12.10 | TWD 11.70 | 179.89K |
| 2026-06-30 | TWD 12.00 | +3.90% | TWD 11.60 | TWD 12.00 | TWD 11.55 | 287.00K |
| 2026-06-29 | TWD 11.55 | -0.86% | TWD 12.00 | TWD 12.00 | TWD 11.55 | 241.05K |
| 2026-06-26 | TWD 11.65 | -3.72% | TWD 12.40 | TWD 12.40 | TWD 11.65 | 607.00K |
| 2026-06-25 | TWD 12.10 | -1.22% | TWD 12.25 | TWD 12.35 | TWD 12.05 | 310.00K |
| 2026-06-24 | TWD 12.25 | 0.00% | TWD 12.25 | TWD 12.60 | TWD 12.15 | 319.00K |
| 2026-06-23 | TWD 12.25 | -3.54% | TWD 13.00 | TWD 13.00 | TWD 12.20 | 673.08K |
| 2026-06-22 | TWD 12.70 | -1.55% | TWD 12.95 | TWD 12.95 | TWD 12.60 | 295.00K |
| 2026-06-18 | TWD 12.90 | -1.15% | TWD 13.35 | TWD 13.50 | TWD 12.85 | 375.00K |
| 2026-06-17 | TWD 13.05 | +4.40% | TWD 12.50 | TWD 13.20 | TWD 12.50 | 499.02K |
| 2026-06-16 | TWD 12.50 | -2.34% | TWD 12.85 | TWD 12.85 | TWD 12.45 | 303.04K |
| 2026-06-15 | TWD 12.80 | +0.39% | TWD 13.05 | TWD 13.05 | TWD 12.55 | 242.08K |
| 2026-06-12 | TWD 12.75 | +0.39% | TWD 13.10 | TWD 13.10 | TWD 12.60 | 391.08K |
| 2026-06-11 | TWD 12.70 | -0.78% | TWD 12.80 | TWD 13.05 | TWD 12.45 | 289.00K |
| 2026-06-10 | TWD 12.80 | -5.88% | TWD 13.60 | TWD 13.60 | TWD 12.80 | 678.00K |
| 2026-06-09 | TWD 13.60 | -1.45% | TWD 14.10 | TWD 14.45 | TWD 13.50 | 835.01K |
| 2026-06-08 | TWD 13.80 | -6.12% | TWD 13.25 | TWD 14.00 | TWD 13.25 | 825.30K |
| 2026-06-05 | TWD 14.70 | -8.70% | TWD 17.50 | TWD 17.50 | TWD 14.50 | 5.10M |
| 2026-06-04 | TWD 16.10 | +9.90% | TWD 16.10 | TWD 16.10 | TWD 16.10 | 1.08M |
| 2026-06-03 | TWD 14.65 | +9.74% | TWD 14.65 | TWD 14.65 | TWD 14.65 | 663.00K |
| 2026-06-02 | TWD 13.35 | +9.88% | TWD 13.35 | TWD 13.35 | TWD 13.35 | 528.78K |
| 2026-06-01 | TWD 12.15 | +9.95% | TWD 11.40 | TWD 12.15 | TWD 11.40 | 640.00K |
| 2026-05-29 | TWD 11.05 | +0.45% | TWD 11.00 | TWD 11.30 | TWD 10.90 | 698.12K |
| 2026-05-28 | TWD 11.00 | -0.45% | TWD 11.10 | TWD 11.30 | TWD 10.90 | 635.01K |
| 2026-05-27 | TWD 11.05 | -3.07% | TWD 11.30 | TWD 11.30 | TWD 11.00 | 409.00K |