UK markets open in 9 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,517.06 +309.93 (+1.70%) CRUDE OIL
79.09 +0.14 (+0.18%) GOLD FUTURES
2,309.60 0.00 (0.00%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,299.97 +1,398.93 (+3.05%)
Formosa Electronic Industries Inc. (8171.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 39.05 | 39.05 | 38.55 | 38.70 | 38.70 | 87,798 |
| 02 May 2024 | 38.55 | 38.80 | 38.50 | 38.70 | 38.70 | 63,000 |
| 30 Apr 2024 | 38.60 | 38.80 | 38.50 | 38.55 | 38.55 | 109,000 |
| 29 Apr 2024 | 39.10 | 39.20 | 38.55 | 38.55 | 38.55 | 156,000 |
| 26 Apr 2024 | 39.20 | 39.30 | 38.60 | 38.70 | 38.70 | 236,000 |
| 25 Apr 2024 | 38.90 | 39.50 | 38.75 | 39.05 | 39.05 | 208,000 |
| 24 Apr 2024 | 39.15 | 39.15 | 38.80 | 38.90 | 38.90 | 154,000 |
| 23 Apr 2024 | 39.00 | 39.50 | 38.60 | 38.95 | 38.95 | 118,000 |
| 22 Apr 2024 | 39.70 | 40.00 | 38.80 | 39.00 | 39.00 | 222,000 |
| 19 Apr 2024 | 39.75 | 39.95 | 38.40 | 38.90 | 38.90 | 334,000 |
| 18 Apr 2024 | 39.50 | 40.25 | 39.20 | 40.15 | 40.15 | 342,000 |
| 17 Apr 2024 | 38.05 | 39.50 | 38.05 | 38.95 | 38.95 | 163,000 |
| 16 Apr 2024 | 38.85 | 38.85 | 37.80 | 38.00 | 38.00 | 469,000 |
| 15 Apr 2024 | 39.50 | 39.90 | 38.75 | 39.00 | 39.00 | 387,000 |
| 12 Apr 2024 | 39.80 | 40.00 | 39.50 | 39.50 | 39.50 | 236,000 |
| 11 Apr 2024 | 39.90 | 40.45 | 39.35 | 39.80 | 39.80 | 542,000 |
| 10 Apr 2024 | 40.55 | 41.10 | 40.10 | 40.95 | 40.95 | 401,000 |
| 09 Apr 2024 | 40.65 | 40.95 | 40.00 | 40.55 | 40.55 | 246,000 |
| 08 Apr 2024 | 40.60 | 40.70 | 40.15 | 40.65 | 40.65 | 78,000 |
| 03 Apr 2024 | 40.00 | 40.60 | 39.75 | 40.60 | 40.60 | 217,000 |
| 02 Apr 2024 | 40.35 | 40.60 | 40.35 | 40.40 | 40.40 | 62,000 |
| 01 Apr 2024 | 41.25 | 41.40 | 40.00 | 40.35 | 40.35 | 487,000 |
| 29 Mar 2024 | 41.95 | 42.20 | 41.30 | 41.60 | 41.60 | 155,000 |
| 28 Mar 2024 | 41.80 | 42.00 | 40.80 | 41.95 | 41.95 | 484,000 |
| 27 Mar 2024 | 42.10 | 42.40 | 41.60 | 41.75 | 41.75 | 304,000 |
| 26 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 25 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 22 Mar 2024 | 40.80 | 41.50 | 40.50 | 41.40 | 41.40 | 302,000 |
| 21 Mar 2024 | 41.60 | 41.75 | 40.65 | 40.80 | 40.80 | 554,000 |
| 20 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 19 Mar 2024 | 43.55 | 43.55 | 40.30 | 41.65 | 41.65 | 2,039,000 |
| 18 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 15 Mar 2024 | 41.00 | 41.05 | 40.15 | 40.20 | 40.20 | 374,000 |
| 14 Mar 2024 | 41.40 | 41.65 | 40.80 | 40.80 | 40.80 | 389,000 |
| 13 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 12 Mar 2024 | 41.00 | 41.50 | 40.65 | 41.10 | 41.10 | 426,000 |
| 11 Mar 2024 | 39.40 | 41.10 | 39.40 | 41.00 | 41.00 | 437,000 |
| 08 Mar 2024 | 41.00 | 41.20 | 39.40 | 39.40 | 39.40 | 700,000 |
| 07 Mar 2024 | 41.15 | 41.25 | 40.05 | 40.30 | 40.30 | 653,000 |
| 06 Mar 2024 | 41.00 | 41.70 | 41.00 | 41.10 | 41.10 | 262,000 |
| 05 Mar 2024 | 41.10 | 41.45 | 40.35 | 41.15 | 41.15 | 271,000 |
| 04 Mar 2024 | 41.60 | 41.75 | 41.00 | 41.05 | 41.05 | 319,000 |
| 01 Mar 2024 | 42.00 | 42.15 | 41.15 | 41.20 | 41.20 | 596,000 |
| 29 Feb 2024 | 40.85 | 41.95 | 40.85 | 41.85 | 41.85 | 897,000 |
| 27 Feb 2024 | 41.30 | 41.30 | 40.10 | 40.65 | 40.65 | 409,000 |
| 26 Feb 2024 | 39.90 | 41.70 | 39.90 | 40.85 | 40.85 | 517,000 |
| 23 Feb 2024 | 40.00 | 40.70 | 39.70 | 40.00 | 40.00 | 268,000 |
| 22 Feb 2024 | 40.90 | 41.00 | 39.90 | 39.95 | 39.95 | 237,000 |
| 21 Feb 2024 | 40.80 | 41.30 | 40.70 | 40.85 | 40.85 | 289,000 |
| 20 Feb 2024 | 40.20 | 41.20 | 40.20 | 40.85 | 40.85 | 512,000 |
| 19 Feb 2024 | 39.30 | 40.40 | 39.30 | 40.25 | 40.25 | 510,000 |
| 16 Feb 2024 | 39.15 | 39.35 | 38.80 | 39.15 | 39.15 | 335,000 |
| 15 Feb 2024 | 38.00 | 38.90 | 37.50 | 38.75 | 38.75 | 247,000 |
| 05 Feb 2024 | 37.90 | 37.90 | 37.45 | 37.65 | 37.65 | 280,000 |
| 02 Feb 2024 | 38.55 | 38.55 | 37.90 | 37.90 | 37.90 | 169,000 |
| 01 Feb 2024 | 38.10 | 38.25 | 38.00 | 38.10 | 38.10 | 106,000 |
| 31 Jan 2024 | 38.85 | 38.85 | 38.00 | 38.05 | 38.05 | 206,000 |
| 30 Jan 2024 | 39.45 | 39.45 | 38.50 | 38.55 | 38.55 | 151,000 |
| 29 Jan 2024 | 38.80 | 39.40 | 38.65 | 39.30 | 39.30 | 136,000 |
| 26 Jan 2024 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | 75,000 |
| 25 Jan 2024 | 40.00 | 40.10 | 39.10 | 39.25 | 39.25 | 82,000 |
| 24 Jan 2024 | 39.80 | 40.10 | 39.55 | 39.85 | 39.85 | 196,000 |
| 23 Jan 2024 | 39.30 | 39.65 | 38.75 | 39.60 | 39.60 | 170,000 |
| 22 Jan 2024 | 38.70 | 39.20 | 38.30 | 38.75 | 38.75 | 130,000 |
| 19 Jan 2024 | 38.75 | 39.00 | 38.30 | 38.30 | 38.30 | 223,000 |
| 18 Jan 2024 | 39.30 | 39.30 | 38.45 | 38.65 | 38.65 | 77,000 |
| 17 Jan 2024 | 39.10 | 39.20 | 38.75 | 38.75 | 38.75 | 254,000 |
| 16 Jan 2024 | 39.60 | 39.60 | 39.05 | 39.25 | 39.25 | 73,000 |
| 15 Jan 2024 | 38.85 | 39.60 | 38.85 | 39.15 | 39.15 | 144,000 |
| 12 Jan 2024 | 39.30 | 39.70 | 38.80 | 38.80 | 38.80 | 228,000 |
| 11 Jan 2024 | 39.70 | 39.70 | 39.00 | 39.30 | 39.30 | 144,000 |
| 10 Jan 2024 | 39.55 | 39.55 | 38.80 | 38.85 | 38.85 | 230,000 |
| 09 Jan 2024 | 39.90 | 39.90 | 39.35 | 39.55 | 39.55 | 422,000 |
| 08 Jan 2024 | 40.40 | 40.50 | 39.85 | 39.90 | 39.90 | 375,000 |
| 05 Jan 2024 | 40.40 | 41.10 | 40.35 | 40.90 | 40.90 | 101,000 |
| 04 Jan 2024 | 41.25 | 41.50 | 40.35 | 40.40 | 40.40 | 302,000 |
| 03 Jan 2024 | 42.50 | 42.50 | 41.25 | 41.25 | 41.25 | 263,000 |
| 02 Jan 2024 | 42.30 | 42.80 | 41.95 | 42.50 | 42.50 | 283,000 |
| 29 Dec 2023 | 41.65 | 42.35 | 41.35 | 42.20 | 42.20 | 265,000 |
| 28 Dec 2023 | 42.80 | 44.50 | 41.60 | 41.65 | 41.65 | 2,080,000 |
| 27 Dec 2023 | 41.20 | 42.30 | 40.85 | 42.00 | 42.00 | 688,000 |
| 26 Dec 2023 | 40.10 | 41.15 | 40.10 | 40.80 | 40.80 | 353,000 |
| 25 Dec 2023 | 40.10 | 40.90 | 40.05 | 40.05 | 40.05 | 87,000 |
| 22 Dec 2023 | 40.05 | 40.30 | 40.05 | 40.05 | 40.05 | 112,000 |
| 21 Dec 2023 | 40.20 | 40.50 | 40.00 | 40.20 | 40.20 | 129,000 |
| 20 Dec 2023 | 40.60 | 41.25 | 40.25 | 40.25 | 40.25 | 220,000 |
| 19 Dec 2023 | 40.00 | 41.15 | 39.40 | 41.00 | 41.00 | 431,000 |
| 18 Dec 2023 | 40.05 | 40.45 | 39.75 | 40.00 | 40.00 | 169,000 |
| 15 Dec 2023 | 40.65 | 40.85 | 39.90 | 39.95 | 39.95 | 414,000 |
| 14 Dec 2023 | 41.20 | 41.20 | 40.50 | 40.65 | 40.65 | 206,000 |
| 13 Dec 2023 | 41.15 | 41.15 | 40.75 | 40.80 | 40.80 | 196,000 |
| 12 Dec 2023 | 41.15 | 41.60 | 41.15 | 41.15 | 41.15 | 216,000 |
| 11 Dec 2023 | 41.45 | 41.45 | 41.00 | 41.15 | 41.15 | 175,000 |
| 08 Dec 2023 | 42.80 | 43.00 | 41.25 | 41.45 | 41.45 | 593,000 |
| 07 Dec 2023 | 41.75 | 42.50 | 41.30 | 42.15 | 42.15 | 529,000 |
| 06 Dec 2023 | 42.70 | 43.50 | 41.65 | 41.70 | 41.70 | 743,000 |
| 05 Dec 2023 | 42.10 | 43.00 | 41.70 | 42.70 | 42.70 | 421,000 |
| 04 Dec 2023 | 42.00 | 42.20 | 41.60 | 42.20 | 42.20 | 200,000 |
| 01 Dec 2023 | 41.25 | 42.40 | 41.00 | 42.00 | 42.00 | 606,000 |
| 30 Nov 2023 | 41.15 | 41.25 | 40.80 | 40.90 | 40.90 | 126,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.