Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Forward Electronics Co., Ltd. (8085) Historical Prices

TW:8085 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202612.3512.3512.0012.3512.350.00%145,0160.40
Nov 10, 202612.6012.9012.3512.3512.35-1.20%156,1360.43
Nov 09, 202612.5513.0012.5512.8512.85+2.80%172,7760.48
Nov 06, 202612.8012.8011.8512.5012.50-4.94%360,3571.01
Nov 05, 202613.4013.7512.9513.1513.15-4.36%306,9100.87
Nov 04, 202614.2014.2013.4013.7513.75-3.17%237,6650.68
Nov 03, 202615.5015.5014.0014.2014.20-2.41%231,7520.66
Nov 02, 202613.6514.8013.6514.5514.55+1.75%333,8480.91
Oct 30, 202614.0514.3013.1014.3014.30+0.70%267,5470.74
Oct 29, 202614.4014.6013.9514.2014.200.00%155,8450.43
Oct 28, 202614.0014.3513.8514.2014.20+2.53%70,6630.19
Oct 27, 202614.0014.0513.7513.8513.85-0.72%120,5110.33
Oct 26, 202613.9514.2013.9013.9513.950.00%00.00
Oct 23, 202613.9514.2013.9013.9513.950.00%00.00
Oct 22, 202614.1514.2013.9013.9513.95-1.06%128,6640.32
Oct 21, 202614.6514.7014.1014.1014.10-0.35%88,5660.22
Oct 20, 202614.1014.3014.1014.1514.15-0.35%115,1410.29
Oct 19, 202614.2514.2514.1014.2014.20-0.70%111,2250.27
Oct 16, 202614.2514.7014.2514.3014.30+0.35%131,1370.32
Oct 15, 202614.1014.3014.0014.2514.25-0.70%191,6310.47
Oct 14, 202614.3014.4514.2514.3514.35-0.69%156,5050.38
Oct 13, 202614.6014.6014.2514.4514.45-1.03%149,0540.36
Oct 12, 202614.8015.0014.6014.6014.60-3.31%151,5450.36
Oct 09, 202615.1015.5014.8015.1015.100.00%00.00
Oct 08, 202615.1015.5014.8015.1015.100.00%360,6000.85
Oct 07, 202614.7515.1014.7515.1015.10+2.37%168,0320.40
Oct 06, 202615.1515.1514.6514.7514.75-0.67%233,7160.56
Oct 05, 202614.7014.8514.7014.8514.85+1.02%266,9170.64
Oct 02, 202614.8514.8514.5514.7014.70+0.68%144,6130.34
Oct 01, 202614.1514.9014.1514.6014.60+1.39%141,9610.34
Sep 30, 202614.1514.5514.1514.4014.40+1.05%134,5660.32
Sep 29, 202614.5014.5014.1014.2514.25+0.35%103,1290.24
Sep 28, 202614.2014.2514.0514.2014.200.00%00.00
Sep 25, 202614.2014.2514.0514.2014.200.00%00.00
Sep 24, 202614.2014.2514.0514.2014.200.00%122,6530.28
Sep 23, 202614.5014.5014.1014.2014.20-2.07%141,0660.32
Sep 22, 202614.5014.6514.4014.5014.50+0.35%138,1470.31
Sep 21, 202614.4014.6514.4014.4514.45+0.35%136,0120.30
Sep 18, 202614.8014.9514.2514.4014.40+0.70%159,3400.35
Sep 17, 202614.3014.6514.2514.3014.300.00%130,5650.29
Sep 16, 202614.0014.5514.0014.3014.30+1.78%159,9480.35
Sep 15, 202614.0514.1513.9514.0514.050.00%129,4570.28
Sep 14, 202614.5014.5014.0014.0514.05-2.77%198,1060.43
Sep 11, 202614.6014.9014.4514.4514.45-3.34%235,6220.51
Sep 10, 202614.8514.9514.6014.9514.95-0.66%162,2550.35
Sep 09, 202615.1015.2014.9015.0515.05-0.66%280,0220.60
Sep 08, 202615.3015.6015.1015.1515.15-0.98%260,6780.56
Sep 07, 202615.5015.6515.0015.3015.30+0.66%653,0691.39
Sep 04, 202615.1515.5514.9515.2015.20+1.33%390,6540.82
Sep 03, 202615.9515.9514.9515.0015.00-5.06%884,0611.86