Formosa Electronic Industries Inc. 8171
TPEX · Taiwan · Producer Manufacturing
TWD 20.55-0.15 (-0.72%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 20.45 | -1.21% | TWD 20.10 | TWD 20.65 | TWD 20.10 | 130.70K |
| 2026-10-01 | TWD 20.70 | -0.48% | TWD 20.90 | TWD 20.90 | TWD 20.65 | 74.01K |
| 2026-09-30 | TWD 20.80 | +0.97% | TWD 20.70 | TWD 20.80 | TWD 20.50 | 196.00K |
| 2026-09-29 | TWD 20.60 | +0.73% | TWD 20.55 | TWD 20.75 | TWD 20.45 | 199.00K |
| 2026-09-24 | TWD 20.45 | -0.97% | TWD 20.60 | TWD 20.60 | TWD 20.35 | 94.00K |
| 2026-09-23 | TWD 20.65 | +0.24% | TWD 20.75 | TWD 21.20 | TWD 20.60 | 257.00K |
| 2026-09-22 | TWD 20.60 | +1.48% | TWD 20.50 | TWD 20.80 | TWD 20.40 | 257.00K |
| 2026-09-21 | TWD 20.30 | +1.25% | TWD 20.05 | TWD 20.40 | TWD 20.05 | 119.00K |
| 2026-09-18 | TWD 20.05 | -0.50% | TWD 20.15 | TWD 20.20 | TWD 20.00 | 95.00K |
| 2026-09-17 | TWD 20.15 | +1.26% | TWD 20.05 | TWD 20.20 | TWD 19.90 | 71.20K |
| 2026-09-16 | TWD 19.90 | +0.51% | TWD 19.80 | TWD 20.00 | TWD 19.80 | 71.02K |
| 2026-09-15 | TWD 19.80 | 0.00% | TWD 19.80 | TWD 20.20 | TWD 19.70 | 155.76K |
| 2026-09-14 | TWD 19.80 | -0.25% | TWD 19.85 | TWD 19.85 | TWD 19.65 | 51.00K |
| 2026-09-11 | TWD 19.85 | -1.49% | TWD 19.95 | TWD 20.10 | TWD 19.75 | 174.79K |
| 2026-09-10 | TWD 20.15 | +0.75% | TWD 20.50 | TWD 20.60 | TWD 20.15 | 316.00K |
| 2026-09-09 | TWD 20.00 | +2.04% | TWD 19.70 | TWD 20.50 | TWD 19.70 | 330.00K |
| 2026-09-08 | TWD 19.60 | -0.25% | TWD 19.45 | TWD 19.60 | TWD 19.40 | 89.00K |
| 2026-09-07 | TWD 19.65 | +0.51% | TWD 19.60 | TWD 19.65 | TWD 19.30 | 70.00K |
| 2026-09-04 | TWD 19.55 | +1.30% | TWD 19.55 | TWD 19.55 | TWD 19.15 | 83.00K |
| 2026-09-03 | TWD 19.30 | -2.03% | TWD 19.70 | TWD 19.70 | TWD 19.30 | 132.30K |
| 2026-09-02 | TWD 19.70 | -1.99% | TWD 20.35 | TWD 20.35 | TWD 19.65 | 125.00K |
| 2026-09-01 | TWD 20.10 | -0.99% | TWD 20.25 | TWD 20.40 | TWD 20.10 | 118.02K |
| 2026-08-31 | TWD 20.30 | +0.50% | TWD 20.20 | TWD 20.50 | TWD 19.95 | 187.00K |
| 2026-08-28 | TWD 20.20 | +0.75% | TWD 20.05 | TWD 20.45 | TWD 20.00 | 162.00K |
| 2026-08-27 | TWD 20.05 | -0.74% | TWD 20.20 | TWD 20.30 | TWD 20.05 | 99.00K |
| 2026-08-26 | TWD 20.20 | +2.02% | TWD 19.85 | TWD 20.70 | TWD 19.75 | 244.00K |
| 2026-08-25 | TWD 19.80 | +0.51% | TWD 19.70 | TWD 19.80 | TWD 19.65 | 37.00K |
| 2026-08-24 | TWD 19.70 | +1.29% | TWD 19.50 | TWD 19.75 | TWD 19.45 | 64.00K |
| 2026-08-21 | TWD 19.45 | 0.00% | TWD 19.45 | TWD 19.55 | TWD 19.30 | 38.10K |
| 2026-08-20 | TWD 19.45 | +0.26% | TWD 19.80 | TWD 19.85 | TWD 19.10 | 43.00K |
| 2026-08-19 | TWD 19.40 | -0.51% | TWD 19.25 | TWD 19.45 | TWD 18.65 | 79.41K |
| 2026-08-18 | TWD 19.50 | -0.76% | TWD 19.80 | TWD 19.80 | TWD 19.40 | 34.00K |
| 2026-08-17 | TWD 19.65 | -0.25% | TWD 19.80 | TWD 19.95 | TWD 19.50 | 60.00K |
| 2026-08-14 | TWD 19.70 | -2.23% | TWD 20.50 | TWD 20.50 | TWD 19.45 | 182.03K |
| 2026-08-13 | TWD 20.15 | -0.74% | TWD 20.25 | TWD 20.40 | TWD 20.00 | 60.00K |
| 2026-08-12 | TWD 20.30 | -0.98% | TWD 20.80 | TWD 20.80 | TWD 20.10 | 55.00K |
| 2026-08-11 | TWD 20.50 | +1.49% | TWD 20.10 | TWD 20.75 | TWD 19.95 | 65.07K |
| 2026-08-10 | TWD 20.20 | +3.59% | TWD 21.10 | TWD 21.10 | TWD 20.00 | 116.00K |
| 2026-08-07 | TWD 19.50 | -0.26% | TWD 19.45 | TWD 19.60 | TWD 19.40 | 30.00K |
| 2026-08-06 | TWD 19.55 | +0.26% | TWD 19.35 | TWD 19.60 | TWD 19.25 | 27.10K |
| 2026-08-05 | TWD 19.50 | +0.78% | TWD 19.50 | TWD 19.80 | TWD 19.20 | 86.11K |
| 2026-08-04 | TWD 19.35 | +0.26% | TWD 19.30 | TWD 19.50 | TWD 19.10 | 50.00K |
| 2026-08-03 | TWD 19.30 | +0.26% | TWD 19.45 | TWD 19.60 | TWD 19.20 | 98.00K |
| 2026-07-31 | TWD 19.25 | +0.79% | TWD 19.25 | TWD 19.95 | TWD 19.05 | 70.00K |
| 2026-07-30 | TWD 19.10 | +1.60% | TWD 20.10 | TWD 20.10 | TWD 18.80 | 68.00K |
| 2026-07-29 | TWD 18.80 | -5.29% | TWD 19.60 | TWD 19.60 | TWD 18.40 | 268.04K |
| 2026-07-28 | TWD 19.85 | -2.70% | TWD 19.95 | TWD 20.05 | TWD 19.70 | 94.00K |
| 2026-07-27 | TWD 20.40 | -0.49% | TWD 20.40 | TWD 20.45 | TWD 20.25 | 36.00K |
| 2026-07-24 | TWD 20.50 | -0.49% | TWD 20.80 | TWD 20.95 | TWD 20.35 | 59.16K |
| 2026-07-23 | TWD 20.60 | -1.44% | TWD 21.05 | TWD 21.05 | TWD 20.55 | 63.05K |
| 2026-07-22 | TWD 20.90 | +0.72% | TWD 21.50 | TWD 21.50 | TWD 20.70 | 147.00K |
| 2026-07-21 | TWD 20.75 | -0.24% | TWD 20.65 | TWD 21.00 | TWD 20.65 | 111.05K |
| 2026-07-20 | TWD 20.80 | +3.48% | TWD 20.75 | TWD 21.15 | TWD 20.00 | 234.02K |
| 2026-07-17 | TWD 20.10 | -1.95% | TWD 20.00 | TWD 20.55 | TWD 19.90 | 188.00K |
| 2026-07-16 | TWD 20.50 | 0.00% | TWD 20.50 | TWD 20.75 | TWD 20.10 | 105.01K |
| 2026-07-15 | TWD 20.50 | +1.23% | TWD 20.25 | TWD 20.80 | TWD 20.20 | 89.00K |
| 2026-07-14 | TWD 20.25 | -0.98% | TWD 20.45 | TWD 20.45 | TWD 19.70 | 249.00K |
| 2026-07-13 | TWD 20.45 | -0.24% | TWD 21.25 | TWD 21.50 | TWD 20.30 | 128.13K |
| 2026-07-10 | TWD 20.50 | 0.00% | TWD 20.50 | TWD 20.50 | TWD 20.50 | 0 |
| 2026-07-09 | TWD 20.50 | -0.49% | TWD 20.65 | TWD 20.85 | TWD 20.50 | 53.10K |
| 2026-07-08 | TWD 20.60 | -0.48% | TWD 20.70 | TWD 20.70 | TWD 20.35 | 116.00K |
| 2026-07-07 | TWD 20.70 | -4.39% | TWD 21.50 | TWD 21.50 | TWD 20.60 | 121.00K |
| 2026-07-06 | TWD 21.65 | +1.17% | TWD 21.60 | TWD 22.00 | TWD 21.45 | 110.00K |
| 2026-07-03 | TWD 21.40 | +2.15% | TWD 20.60 | TWD 21.45 | TWD 20.60 | 139.01K |
| 2026-07-02 | TWD 20.95 | -0.95% | TWD 21.15 | TWD 21.25 | TWD 20.75 | 120.00K |
| 2026-07-01 | TWD 21.15 | -2.08% | TWD 21.70 | TWD 21.70 | TWD 21.05 | 140.08K |
| 2026-06-30 | TWD 21.60 | +1.17% | TWD 20.95 | TWD 21.65 | TWD 20.95 | 122.00K |
| 2026-06-29 | TWD 21.35 | +5.69% | TWD 20.30 | TWD 21.55 | TWD 20.30 | 276.10K |
| 2026-06-26 | TWD 20.20 | -2.65% | TWD 20.90 | TWD 20.90 | TWD 20.15 | 229.20K |
| 2026-06-25 | TWD 20.75 | -1.43% | TWD 21.00 | TWD 21.00 | TWD 20.70 | 153.50K |
| 2026-06-24 | TWD 21.05 | -1.86% | TWD 21.50 | TWD 21.50 | TWD 20.95 | 222.09K |
| 2026-06-23 | TWD 21.45 | -2.50% | TWD 21.95 | TWD 21.95 | TWD 21.35 | 220.00K |
| 2026-06-22 | TWD 22.00 | +2.09% | TWD 22.35 | TWD 22.35 | TWD 21.90 | 254.10K |
| 2026-06-18 | TWD 21.55 | 0.00% | TWD 21.80 | TWD 22.10 | TWD 21.40 | 241.18K |
| 2026-06-17 | TWD 21.55 | +4.87% | TWD 20.75 | TWD 21.75 | TWD 20.75 | 316.00K |
| 2026-06-16 | TWD 20.55 | -1.91% | TWD 21.10 | TWD 21.30 | TWD 20.30 | 469.16K |
| 2026-06-15 | TWD 20.95 | -8.71% | TWD 22.30 | TWD 22.35 | TWD 20.70 | 1.47M |
| 2026-06-12 | TWD 22.95 | +0.22% | TWD 23.00 | TWD 23.25 | TWD 22.70 | 158.04K |
| 2026-06-11 | TWD 22.90 | -3.78% | TWD 23.50 | TWD 23.50 | TWD 22.75 | 205.01K |
| 2026-06-10 | TWD 23.80 | +0.63% | TWD 23.70 | TWD 24.30 | TWD 23.70 | 221.01K |
| 2026-06-09 | TWD 23.65 | -0.42% | TWD 23.45 | TWD 23.75 | TWD 23.40 | 186.01K |
| 2026-06-08 | TWD 23.75 | -4.04% | TWD 22.60 | TWD 24.00 | TWD 22.60 | 264.01K |
| 2026-06-05 | TWD 24.75 | -4.44% | TWD 25.90 | TWD 25.90 | TWD 24.35 | 460.00K |
| 2026-06-04 | TWD 25.90 | +5.93% | TWD 24.55 | TWD 26.25 | TWD 24.55 | 812.06K |
| 2026-06-03 | TWD 24.45 | +2.73% | TWD 24.00 | TWD 24.55 | TWD 24.00 | 475.20K |
| 2026-06-02 | TWD 23.80 | -3.64% | TWD 24.50 | TWD 24.50 | TWD 23.70 | 299.10K |
| 2026-06-01 | TWD 24.70 | +4.44% | TWD 25.00 | TWD 25.55 | TWD 24.35 | 529.19K |
| 2026-05-29 | TWD 23.65 | +3.05% | TWD 23.20 | TWD 23.80 | TWD 23.20 | 339.55K |
| 2026-05-28 | TWD 22.95 | +0.22% | TWD 23.30 | TWD 23.70 | TWD 22.85 | 235.01K |
| 2026-05-27 | TWD 22.90 | -0.65% | TWD 23.45 | TWD 23.45 | TWD 22.90 | 236.11K |