Formosa Electronic Industries

8171
🏛️ taiwan →
27.90
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 28.30 28.30 27.80 27.90 0.2M
2025-10-01 28.40 28.60 28.25 28.25 0.1M
2025-09-30 27.65 28.30 27.60 28.20 0.1M
2025-09-26 28.50 28.50 27.50 27.70 0.6M
2025-09-25 28.10 29.15 28.10 28.40 0.2M
2025-09-24 28.40 28.75 28.30 28.45 0.2M
2025-09-23 28.40 28.50 28.15 28.15 0.1M
2025-09-22 28.35 28.45 28.15 28.25 0.2M
2025-09-19 28.65 28.80 28.10 28.30 0.4M
2025-09-18 28.70 29.35 28.50 28.95 0.3M
2025-09-17 29.85 29.85 28.70 28.70 0.4M
2025-09-16 30.00 30.20 29.40 29.55 0.4M
2025-09-15 30.55 30.65 30.05 30.15 0.3M
2025-09-12 31.25 31.50 30.50 30.65 0.2M
2025-09-11 30.50 31.05 30.50 30.90 0.3M
2025-09-10 30.90 31.25 30.80 30.95 0.2M
2025-09-09 31.00 31.00 30.75 30.80 0.1M
2025-09-08 31.25 31.30 30.95 30.95 0.1M
2025-09-05 31.05 31.05 30.70 30.85 0.1M
2025-09-04 30.65 31.15 30.65 31.05 0.1M
2025-09-03 31.00 31.15 30.65 30.65 0.3M
2025-09-02 31.15 31.15 30.40 30.55 0.4M
2025-09-01 32.40 32.40 30.65 30.75 0.3M
2025-08-29 32.10 32.10 31.50 31.50 0.2M
2025-08-28 32.35 32.50 31.60 31.90 0.3M
2025-08-27 32.50 32.50 31.95 31.95 0.1M
2025-08-26 32.25 32.75 32.00 32.05 0.2M
2025-08-25 32.60 32.90 32.20 32.25 0.3M
2025-08-22 32.05 32.50 32.00 32.50 0.3M
2025-08-21 31.60 32.55 31.40 32.20 0.3M
2025-08-20 31.50 31.50 30.60 31.00 0.5M
2025-08-19 32.55 32.55 31.50 31.50 0.4M
2025-08-18 32.50 32.55 32.15 32.25 0.3M
2025-08-15 32.40 32.55 32.10 32.30 0.3M
2025-08-14 32.00 32.55 31.90 32.05 0.3M
2025-08-13 32.25 32.55 31.90 32.00 0.2M
2025-08-12 32.05 32.55 32.05 32.20 0.3M
2025-08-11 32.00 32.35 31.80 32.05 0.2M
2025-08-08 31.75 32.20 31.70 32.10 0.2M
2025-08-07 32.15 32.40 31.55 31.80 0.4M
2025-08-06 31.85 32.20 31.75 31.80 0.2M
2025-08-05 32.30 32.50 31.90 32.05 0.2M
2025-08-04 31.25 32.50 31.25 32.20 0.3M
2025-08-01 30.30 31.95 30.30 31.60 0.2M
2025-07-31 31.15 31.20 30.70 30.75 0.2M
2025-07-30 30.60 31.25 30.60 31.20 0.1M
2025-07-29 30.55 30.70 30.10 30.65 0.2M
2025-07-28 29.90 30.35 29.90 30.15 0.1M
2025-07-25 30.00 30.55 30.00 30.10 0.1M
2025-07-24 30.15 30.35 29.95 30.00 0.1M
2025-07-23 29.90 30.45 29.90 30.15 0.1M
2025-07-22 30.75 30.80 29.95 29.95 0.4M
2025-07-21 30.80 31.00 30.50 30.80 0.1M
2025-07-18 30.90 31.35 30.80 30.80 0.1M
2025-07-17 31.50 31.50 30.90 30.90 0.1M
2025-07-16 30.30 31.50 30.20 31.15 0.3M
2025-07-15 29.80 30.35 29.80 30.05 0.2M
2025-07-14 30.00 30.00 29.80 29.80 0.1M
2025-07-11 29.95 30.10 29.75 29.90 0.2M
2025-07-10 30.05 30.65 29.95 29.95 0.1M
2025-07-09 29.80 30.25 29.70 30.00 0.2M
2025-07-08 30.05 30.60 29.70 29.80 0.4M
2025-07-07 30.80 30.80 30.15 30.20 0.2M
2025-07-04 31.00 31.10 30.60 30.75 0.2M
2025-07-03 31.10 31.10 30.85 30.95 0.1M
2025-07-02 30.60 31.20 30.50 31.00 0.2M
2025-07-01 30.90 31.80 30.55 30.70 0.3M
2025-06-30 31.65 31.65 30.85 30.95 0.2M
2025-06-27 32.50 32.50 31.55 31.65 0.2M
2025-06-26 32.30 32.90 32.20 32.25 0.3M
2025-06-25 33.00 33.00 32.30 32.30 0.2M
2025-06-24 31.90 32.90 31.70 32.55 0.7M
2025-06-23 30.95 31.55 30.70 31.50 0.2M
2025-06-20 31.00 31.35 30.60 31.00 0.3M
2025-06-19 30.20 31.40 30.15 30.90 0.6M
2025-06-18 30.40 30.80 30.15 30.40 0.4M
2025-06-17 31.20 31.45 30.40 30.40 0.4M
2025-06-16 30.05 30.80 29.70 30.70 0.4M
2025-06-13 31.30 32.35 30.45 30.55 1.8M
2025-06-12 33.30 33.55 31.50 31.95 1.6M
2025-06-11 33.45 33.90 33.20 33.55 0.3M
2025-06-10 33.05 33.55 33.05 33.15 0.2M
2025-06-09 33.75 33.75 32.60 33.00 0.4M
2025-06-06 34.30 34.30 33.25 33.50 0.3M
2025-06-05 34.30 34.80 34.20 34.20 0.2M
2025-06-04 34.20 34.50 34.15 34.25 0.1M
2025-06-03 35.15 35.35 33.95 34.00 0.4M
2025-06-02 35.10 35.15 33.85 35.15 0.3M
2025-05-29 35.20 35.40 35.05 35.15 0.1M
2025-05-28 35.60 35.60 35.00 35.10 0.2M
2025-05-27 36.35 36.35 35.25 35.35 0.3M
2025-05-26 36.50 37.10 35.95 35.95 0.6M
2025-05-23 35.30 35.95 35.10 35.70 0.2M
2025-05-22 36.45 36.45 35.35 35.70 0.5M
2025-05-21 36.35 36.90 36.35 36.65 0.2M
2025-05-20 36.90 36.90 36.15 36.30 0.2M
2025-05-19 36.70 37.45 36.25 36.35 0.5M
2025-05-16 36.20 36.65 35.85 36.35 0.3M
2025-05-15 37.00 37.25 36.20 36.20 0.3M
2025-05-14 36.00 37.80 35.90 37.10 0.7M
2025-05-13 36.20 36.55 35.60 35.80 0.3M
2025-05-12 35.45 36.55 35.45 35.75 0.2M
2025-05-09 35.75 36.00 35.10 35.40 0.4M
2025-05-08 35.75 36.05 35.60 35.65 0.2M
2025-05-07 36.00 36.25 35.50 35.75 0.3M
2025-05-06 36.30 36.90 35.70 35.75 0.5M
2025-05-05 38.60 38.90 36.00 36.80 1.0M
2025-05-02 35.80 38.45 35.65 37.80 2.3M
2025-04-30 36.75 36.75 35.10 35.25 0.5M
2025-04-29 35.30 36.95 35.30 36.30 0.5M
2025-04-28 35.15 35.40 35.00 35.30 0.2M
2025-04-25 36.50 36.50 34.95 35.00 0.9M
2025-04-24 37.20 37.50 35.70 35.90 0.6M
2025-04-23 37.30 37.40 36.60 36.90 0.2M
2025-04-22 37.20 37.60 36.30 36.30 0.4M
2025-04-21 38.80 38.80 37.30 37.50 0.5M
2025-04-18 38.55 39.35 38.50 38.80 0.7M
2025-04-17 37.85 39.40 37.50 38.60 0.8M
2025-04-16 38.05 39.50 37.20 38.15 0.9M
2025-04-15 35.50 38.05 35.50 38.05 0.9M
2025-04-14 35.75 36.30 35.15 35.50 0.8M
2025-04-11 35.60 36.05 34.10 35.10 1.1M
2025-04-10 36.10 36.10 35.60 36.10 0.7M
2025-04-09 36.80 37.65 32.85 32.85 2.6M
2025-04-08 36.45 38.65 34.60 36.50 2.3M
2025-04-07 36.60 36.60 36.60 36.60 0.2M
2025-04-02 39.90 40.65 38.50 40.65 1.7M
2025-04-01 41.30 41.35 39.65 40.30 1.8M
2025-03-31 42.40 43.40 40.55 40.55 2.4M
2025-03-28 44.50 44.60 42.75 43.60 6.9M
2025-03-27 41.20 45.25 40.85 44.00 10.1M
2025-03-26 39.50 41.30 39.00 41.20 2.2M
2025-03-25 39.70 40.10 38.95 39.15 0.5M
2025-03-24 40.75 40.75 38.90 39.15 0.8M
2025-03-21 40.50 41.00 39.95 40.75 0.4M
2025-03-20 39.95 40.70 39.50 40.60 0.5M
2025-03-19 40.25 40.40 39.25 39.50 0.5M
2025-03-18 40.55 41.75 39.70 39.70 1.6M
2025-03-17 39.05 41.15 39.05 40.15 1.2M
2025-03-14 39.40 39.40 38.30 38.55 0.8M
2025-03-13 39.20 39.90 39.15 39.45 0.4M
2025-03-12 39.95 40.20 38.80 39.15 0.4M
2025-03-11 39.75 40.00 37.90 39.90 0.9M
2025-03-10 40.05 41.00 39.95 40.55 0.7M
2025-03-07 40.05 41.25 39.85 39.95 0.8M
2025-03-06 40.00 41.00 40.00 40.15 1.3M
2025-03-05 39.50 39.90 39.10 39.85 0.4M
2025-03-04 39.20 39.30 38.80 39.20 0.3M
2025-03-03 38.75 39.50 38.65 39.10 0.3M
2025-02-27 39.50 39.70 38.60 39.00 0.0M
2025-02-26 39.50 40.10 39.35 39.60 0.0M
2025-02-25 39.60 40.30 39.30 39.90 0.0M
2025-02-24 38.20 39.55 38.20 39.55 0.0M
2025-02-21 38.15 38.70 38.10 38.60 0.0M
2025-02-20 38.10 38.40 38.10 38.10 0.0M
2025-02-19 38.40 39.05 38.15 38.25 0.0M
2025-02-18 38.40 38.65 37.85 38.25 0.0M
2025-02-17 40.15 40.70 38.30 38.40 0.0M
2025-02-14 40.00 40.95 39.55 40.30 0.0M
2025-02-13 39.30 39.90 38.55 39.75 0.0M
2025-02-12 39.55 39.85 38.20 39.25 0.0M
2025-02-11 39.00 39.60 38.95 39.55 0.0M
2025-02-10 38.00 39.20 38.00 38.90 0.0M
2025-02-07 37.70 38.65 37.20 38.00 0.0M
2025-02-06 35.65 37.70 35.65 37.00 0.0M
2025-02-05 35.70 35.85 35.35 35.40 0.0M
2025-02-04 35.40 36.10 35.40 35.55 0.0M
2025-02-03 34.50 35.40 34.10 35.40 0.0M
2025-01-22 34.30 34.90 34.30 34.55 0.0M
2025-01-21 34.20 34.60 33.75 34.30 0.0M
2025-01-20 32.60 34.15 32.50 34.00 0.0M
2025-01-17 32.75 32.75 32.15 32.30 0.0M
2025-01-16 32.40 32.65 32.05 32.45 0.0M
2025-01-15 32.20 32.50 31.95 31.95 0.0M
2025-01-14 32.70 32.70 31.90 31.90 0.0M
2025-01-13 32.50 32.50 31.70 32.20 0.0M
2025-01-10 33.05 33.30 32.55 32.65 0.3M
2025-01-09 33.40 33.60 32.40 32.45 0.0M
2025-01-08 33.40 33.80 32.80 33.40 0.0M
2025-01-07 34.90 34.90 33.20 33.40 0.0M
2025-01-06 33.40 34.80 33.40 34.30 0.0M
2025-01-03 34.10 34.15 32.95 33.30 1.0M
2025-01-02 35.50 35.75 33.80 34.00 0.0M