Forward Electronics Co Ltd (8085)

8085
🏛️ Taiwan →
20.30
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 19.85 19.85 19.70 19.70 0.0M
2022-12-29 19.85 19.85 19.75 19.80 0.0M
2022-12-28 19.90 19.90 19.75 19.75 0.0M
2022-12-27 20.20 20.20 19.80 19.85 0.0M
2022-12-26 19.95 20.05 19.95 20.00 0.0M
2022-12-23 19.80 20.05 19.80 20.00 0.0M
2022-12-22 19.95 19.95 19.90 19.90 0.0M
2022-12-21 19.90 19.90 19.80 19.85 0.0M
2022-12-20 20.00 20.00 19.70 19.80 0.0M
2022-12-19 20.05 20.05 19.95 20.00 0.0M
2022-12-16 20.15 20.15 20.00 20.05 0.0M
2022-12-15 20.45 20.45 20.00 20.15 0.0M
2022-12-14 20.50 20.50 20.00 20.50 0.0M
2022-12-13 20.10 21.40 19.95 20.50 0.0M
2022-12-12 20.10 20.15 19.95 20.00 0.0M
2022-12-09 20.05 20.30 19.95 20.05 0.0M
2022-12-08 20.35 20.50 20.00 20.10 0.0M
2022-12-07 19.90 21.90 19.90 20.40 0.0M
2022-12-06 20.10 20.15 19.90 20.00 0.0M
2022-12-05 20.35 20.40 20.00 20.15 0.0M
2022-12-02 20.15 20.30 20.05 20.30 0.0M
2022-12-01 20.10 20.45 19.95 20.15 0.0M
2022-11-30 19.85 20.15 19.50 19.85 0.0M
2022-11-29 19.50 19.60 19.45 19.50 0.0M
2022-11-28 19.40 19.65 19.05 19.50 0.0M
2022-11-25 19.80 19.80 19.35 19.45 0.0M
2022-11-24 19.60 19.70 19.60 19.65 0.0M
2022-11-23 19.60 19.95 19.55 19.55 0.0M
2022-11-22 19.90 19.90 19.55 19.55 0.0M
2022-11-21 19.80 19.95 19.60 19.60 0.0M
2022-11-18 20.20 20.20 19.40 19.50 0.0M
2022-11-17 19.35 20.10 19.25 19.90 0.0M
2022-11-16 19.45 19.45 19.10 19.10 0.0M
2022-11-15 19.55 19.55 19.20 19.35 0.0M
2022-11-14 19.45 19.60 19.35 19.55 0.0M
2022-11-11 19.65 19.65 19.15 19.35 0.0M
2022-11-10 19.45 19.45 19.10 19.30 0.0M
2022-11-09 19.40 19.65 19.40 19.40 0.0M
2022-11-08 19.40 20.00 19.25 19.25 0.0M
2022-11-07 19.15 19.35 18.85 19.20 0.0M
2022-11-04 19.00 19.00 18.70 18.80 0.0M
2022-11-03 19.15 19.35 18.95 18.95 0.0M
2022-11-02 19.30 19.30 19.10 19.15 0.0M
2022-11-01 19.20 19.35 19.10 19.30 0.0M
2022-10-31 19.10 19.25 19.00 19.15 0.0M
2022-10-28 19.30 19.30 19.10 19.10 0.0M
2022-10-27 19.30 19.45 19.20 19.30 0.0M
2022-10-26 19.55 19.55 19.10 19.15 0.0M
2022-10-25 19.45 19.45 19.00 19.25 0.0M
2022-10-24 20.10 20.10 19.30 19.40 0.0M
2022-10-21 19.45 20.25 19.45 19.65 0.0M
2022-10-20 19.80 19.80 19.20 19.45 0.0M
2022-10-19 19.00 20.45 19.00 19.80 0.0M
2022-10-18 19.45 19.45 18.70 19.00 0.0M
2022-10-17 19.45 19.45 18.50 19.00 0.0M
2022-10-14 20.35 20.35 19.40 19.45 0.0M
2022-10-13 19.85 20.35 19.20 19.35 0.0M
2022-10-12 21.15 21.50 19.60 20.35 0.0M
2022-10-11 21.30 21.55 20.95 21.00 0.0M
2022-10-07 21.25 21.80 21.25 21.55 0.0M
2022-10-06 21.25 21.80 21.25 21.80 0.0M
2022-10-05 21.25 21.75 21.10 21.10 0.0M
2022-10-04 21.15 21.80 21.00 21.10 0.0M
2022-10-03 19.35 20.70 19.35 20.70 0.0M
2022-09-30 19.10 19.45 19.05 19.35 0.0M
2022-09-29 19.45 19.45 19.05 19.25 0.0M
2022-09-28 19.20 19.75 18.95 19.00 0.0M
2022-09-27 19.50 19.95 19.10 19.90 0.0M
2022-09-26 19.30 19.90 19.00 19.10 0.0M
2022-09-23 20.95 20.95 20.00 20.25 0.0M
2022-09-22 21.30 21.30 20.80 20.85 0.0M
2022-09-21 21.35 21.90 21.20 21.30 0.0M
2022-09-20 21.10 21.45 20.95 21.35 0.0M
2022-09-19 21.50 21.50 20.60 20.75 0.0M
2022-09-16 21.10 21.65 21.10 21.45 0.0M
2022-09-15 23.30 23.30 21.00 21.05 0.0M
2022-09-14 23.40 23.60 22.60 23.30 0.0M
2022-09-13 23.20 23.80 23.15 23.40 0.0M
2022-09-12 23.55 23.60 23.15 23.15 0.0M
2022-09-08 24.00 24.00 23.15 23.50 0.0M
2022-09-07 23.60 24.35 23.60 23.60 0.0M
2022-09-06 24.50 24.55 22.50 23.60 0.0M
2022-09-05 24.85 24.85 24.00 24.55 0.0M
2022-09-02 23.80 24.60 23.15 24.35 0.0M
2022-09-01 23.85 25.05 23.10 23.30 0.0M
2022-08-31 21.50 23.55 21.50 23.55 0.0M
2022-08-30 21.50 22.50 21.40 21.45 0.0M
2022-08-29 21.10 21.60 20.75 21.45 0.0M
2022-08-26 21.15 21.30 21.10 21.15 0.0M
2022-08-25 21.15 21.25 21.00 21.10 0.0M
2022-08-24 21.95 21.95 21.10 21.10 0.0M
2022-08-23 21.15 21.25 21.00 21.00 0.0M
2022-08-22 21.50 21.50 20.65 21.00 0.0M
2022-08-19 21.25 21.30 20.65 21.00 0.0M
2022-08-18 20.75 21.65 20.70 21.00 0.0M
2022-08-17 20.65 21.00 20.30 20.65 0.0M
2022-08-16 19.50 20.90 19.50 20.45 0.0M
2022-08-15 19.60 19.60 19.30 19.45 0.0M
2022-08-12 19.15 19.75 19.15 19.40 0.0M
2022-08-11 19.45 19.45 19.05 19.15 0.0M
2022-08-10 19.95 19.95 19.35 19.35 0.0M
2022-08-09 19.20 19.65 19.15 19.50 0.0M
2022-08-08 19.05 19.35 19.05 19.25 0.0M
2022-08-05 19.20 19.50 19.10 19.30 0.0M
2022-08-04 19.55 19.65 18.55 19.00 0.0M
2022-08-03 19.50 19.55 19.45 19.50 0.0M
2022-08-02 19.70 19.70 19.40 19.55 0.0M
2022-08-01 19.95 20.00 19.55 19.55 0.0M
2022-07-29 20.20 20.20 19.75 19.80 0.0M
2022-07-28 20.40 20.40 19.65 19.65 0.0M
2022-07-27 20.40 20.45 20.10 20.20 0.0M
2022-07-26 20.15 20.15 19.90 20.10 0.0M
2022-07-25 20.10 20.45 19.50 20.00 0.0M
2022-07-22 19.15 20.80 19.15 19.80 0.0M
2022-07-21 20.75 20.75 18.50 19.05 0.0M
2022-07-20 20.20 20.90 20.10 20.45 0.0M
2022-07-19 19.20 19.95 19.15 19.90 0.0M
2022-07-18 19.00 19.90 19.00 19.05 0.0M
2022-07-15 19.00 19.15 18.95 19.10 0.0M
2022-07-14 19.00 19.15 18.75 19.05 0.0M
2022-07-13 18.90 19.10 18.80 18.90 0.0M
2022-07-12 19.15 19.15 18.70 18.80 0.0M
2022-07-11 18.90 19.30 18.70 19.15 0.0M
2022-07-08 19.05 19.10 18.80 18.90 0.0M
2022-07-07 17.05 19.15 17.05 18.85 0.0M
2022-07-06 18.00 18.15 17.70 17.85 0.0M
2022-07-05 17.80 18.35 17.80 17.95 0.0M
2022-07-04 17.65 18.10 17.55 18.00 0.0M
2022-07-01 17.55 18.05 17.15 17.55 0.0M
2022-06-30 18.40 18.40 17.55 17.55 0.0M
2022-06-29 18.50 18.50 18.00 18.15 0.0M
2022-06-28 18.50 18.50 18.00 18.30 0.0M
2022-06-27 18.60 19.30 18.50 18.50 0.0M
2022-06-24 17.60 17.60 17.50 17.55 0.0M
2022-06-23 17.35 17.50 17.35 17.40 0.0M
2022-06-22 17.35 17.50 17.35 17.35 0.0M
2022-06-21 17.50 17.50 17.40 17.50 0.0M
2022-06-20 17.80 17.80 17.25 17.25 0.0M
2022-06-17 18.20 18.20 17.85 17.95 0.0M
2022-06-16 18.35 18.40 18.20 18.20 0.0M
2022-06-15 18.30 18.40 18.30 18.35 0.0M
2022-06-14 18.45 18.45 18.15 18.30 0.0M
2022-06-13 18.60 18.60 18.40 18.40 0.0M
2022-06-10 18.40 18.45 18.35 18.35 0.0M
2022-06-09 18.40 18.40 18.35 18.40 0.0M
2022-06-08 18.45 18.45 18.35 18.35 0.0M
2022-06-07 18.45 18.50 18.40 18.45 0.0M
2022-06-06 18.55 18.55 18.35 18.45 0.0M
2022-06-02 18.50 18.60 18.45 18.45 0.0M
2022-06-01 18.55 18.60 18.50 18.50 0.0M
2022-05-31 18.65 18.70 18.50 18.55 0.0M
2022-05-30 18.55 18.70 18.50 18.65 0.0M
2022-05-27 18.55 18.60 18.50 18.55 0.0M
2022-05-26 18.50 18.65 18.50 18.50 0.0M
2022-05-25 18.45 18.55 18.40 18.55 0.0M
2022-05-24 18.50 18.55 18.40 18.40 0.0M
2022-05-23 18.80 19.00 18.40 18.45 0.0M
2022-05-20 18.25 19.00 18.25 18.80 0.0M
2022-05-19 18.30 18.30 18.10 18.25 0.0M
2022-05-18 17.70 18.60 17.70 18.45 0.0M
2022-05-17 17.65 17.75 17.65 17.65 0.0M
2022-05-16 17.60 17.65 17.55 17.65 0.0M
2022-05-13 17.60 17.70 17.60 17.65 0.0M
2022-05-12 17.50 17.90 17.50 17.60 0.0M
2022-05-11 17.40 17.50 17.25 17.50 0.0M
2022-05-10 17.30 17.35 17.20 17.25 0.0M
2022-05-09 17.30 17.40 17.30 17.30 0.0M
2022-05-06 17.95 17.95 17.15 17.40 0.0M
2022-05-05 17.40 17.70 17.40 17.55 0.0M
2022-05-04 17.60 17.90 17.35 17.40 0.0M
2022-05-03 17.70 17.70 17.40 17.40 0.0M
2022-04-29 17.75 17.80 17.75 17.75 0.0M
2022-04-28 17.60 17.85 17.60 17.75 0.0M
2022-04-27 18.90 18.90 17.60 17.90 0.0M
2022-04-26 18.00 18.10 17.85 17.85 0.0M
2022-04-25 18.20 18.25 17.85 17.90 0.0M
2022-04-22 18.45 18.45 18.35 18.40 0.0M
2022-04-21 18.60 18.60 18.35 18.45 0.0M
2022-04-20 18.50 18.60 18.40 18.60 0.0M
2022-04-19 18.60 18.65 18.45 18.50 0.0M
2022-04-18 18.65 18.65 18.50 18.50 0.0M
2022-04-15 18.80 18.85 18.60 18.65 0.0M
2022-04-14 18.80 18.85 18.75 18.80 0.0M
2022-04-13 18.55 18.95 18.50 18.80 0.0M
2022-04-12 18.85 18.85 18.70 18.80 0.0M
2022-04-11 19.00 19.00 18.85 18.90 0.0M
2022-04-08 18.95 19.00 18.85 19.00 0.0M
2022-04-07 18.90 19.40 18.80 18.90 0.0M
2022-04-06 18.80 18.90 18.65 18.75 0.0M
2022-04-01 18.90 18.90 18.75 18.85 0.0M
2022-03-31 18.95 18.95 18.85 18.90 0.0M
2022-03-30 19.00 19.00 18.85 18.90 0.0M
2022-03-29 18.90 18.95 18.80 18.95 0.0M
2022-03-28 19.05 19.05 18.80 18.90 0.0M
2022-03-25 19.05 19.15 18.85 18.90 0.0M
2022-03-24 18.85 19.00 18.70 19.00 0.0M
2022-03-23 19.00 19.05 18.85 18.90 0.0M
2022-03-22 19.00 19.00 18.85 18.90 0.0M
2022-03-21 19.00 19.35 18.90 18.90 0.0M
2022-03-18 18.35 19.25 18.30 18.80 0.0M
2022-03-17 17.95 19.55 17.95 18.50 0.0M
2022-03-16 16.40 17.90 16.35 17.90 0.0M
2022-03-15 16.40 16.40 16.10 16.30 0.0M
2022-03-14 16.35 16.45 16.30 16.45 0.0M
2022-03-11 16.55 16.55 16.35 16.35 0.0M
2022-03-10 16.80 16.85 16.40 16.40 0.0M
2022-03-09 16.00 16.40 15.90 16.40 0.0M
2022-03-08 16.50 16.50 15.80 15.80 0.0M
2022-03-07 16.70 16.70 16.40 16.50 0.0M
2022-03-04 16.95 16.95 16.70 16.80 0.0M
2022-03-03 16.90 17.05 16.90 17.05 0.0M
2022-03-02 16.95 16.95 16.80 16.90 0.0M
2022-03-01 17.00 17.00 16.75 16.90 0.0M
2022-02-25 16.60 17.00 16.60 16.85 0.0M
2022-02-24 17.50 17.50 16.90 17.05 0.0M
2022-02-23 17.55 17.70 17.55 17.55 0.0M
2022-02-22 17.70 17.75 17.55 17.55 0.0M
2022-02-21 17.70 17.80 17.70 17.70 0.0M
2022-02-18 17.85 17.85 17.60 17.80 0.0M
2022-02-17 18.05 18.05 17.85 17.90 0.0M
2022-02-16 18.30 18.30 18.00 18.05 0.0M
2022-02-15 18.15 18.20 18.05 18.10 0.0M
2022-02-14 18.10 18.15 18.00 18.15 0.0M
2022-02-11 18.10 18.25 18.10 18.15 0.0M
2022-02-10 18.30 18.30 18.10 18.15 0.0M
2022-02-09 18.35 18.35 18.05 18.20 0.0M
2022-02-08 18.40 18.40 18.05 18.30 0.0M
2022-02-07 18.40 18.40 18.10 18.30 0.0M
2022-01-26 18.30 18.40 18.25 18.40 0.0M
2022-01-25 18.50 18.50 18.40 18.40 0.0M
2022-01-24 18.70 18.70 17.70 18.40 0.0M
2022-01-21 19.00 19.00 18.70 18.70 0.0M
2022-01-20 19.00 19.05 18.80 19.00 0.0M
2022-01-19 18.90 19.10 18.90 19.00 0.0M
2022-01-18 19.20 19.20 18.95 18.95 0.0M
2022-01-17 18.90 19.25 18.90 19.00 0.0M
2022-01-14 19.35 19.35 18.90 18.90 0.0M
2022-01-13 19.50 19.55 19.25 19.35 0.0M
2022-01-12 19.15 19.50 19.00 19.50 0.0M
2022-01-11 19.35 19.40 19.00 19.30 0.0M
2022-01-10 18.85 19.30 18.75 19.25 0.0M
2022-01-07 18.95 18.95 18.35 18.90 0.0M
2022-01-06 18.20 19.05 18.10 18.95 0.0M
2022-01-05 18.00 18.15 18.00 18.05 0.0M
2022-01-04 18.35 18.35 18.00 18.10 0.0M
2022-01-03 18.30 18.60 17.95 18.45 0.0M