Forward Graphic Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	27.000	27.450	26.950	27.450	27.450	8,001
2026-10-19	27.500	27.500	27.100	27.500	27.500	38,001
2026-10-16	27.800	27.950	27.700	27.950	27.950	19,351
2026-10-15	27.850	28.150	27.500	28.150	28.150	32,000
2026-10-14	28.200	28.200	28.000	28.200	28.200	18,000
2026-10-13	28.000	28.200	28.000	28.200	28.200	17,000
2026-10-12	28.300	28.450	28.000	28.450	28.450	4,000
2026-10-08	28.200	28.600	28.200	28.600	28.600	6,000
2026-10-07	28.850	28.850	28.300	28.650	28.650	16,000
2026-10-06	28.500	28.850	28.500	28.850	28.850	11,000
2026-10-05	28.500	28.950	28.400	28.950	28.950	15,000
2026-10-02	28.700	28.700	28.400	28.500	28.500	10,000
2026-10-01	28.950	28.950	28.950	28.950	28.950	1,000
2026-09-30	29.000	29.000	28.500	28.600	28.600	15,000
2026-09-29	29.000	29.000	28.500	28.800	28.800	7,501
2026-09-24	29.000	29.050	28.850	29.000	29.000	15,000
2026-09-23	29.000	29.450	29.000	29.450	29.450	9,000
2026-09-22	29.950	29.950	29.000	29.800	29.800	7,000
2026-09-21	29.000	30.000	28.950	30.000	30.000	5,000
2026-09-18	29.900	30.500	29.400	29.500	29.500	68,000
2026-09-17	29.200	29.500	29.000	29.400	29.400	24,200
2026-09-16	28.800	29.350	28.250	28.900	28.900	13,000
2026-09-15	28.300	28.800	28.300	28.800	28.800	8,000
2026-09-14	28.250	28.300	28.250	28.300	28.300	7,000
2026-09-11	27.500	28.300	27.500	28.300	28.300	2,000
2026-09-10	28.150	28.550	28.000	28.450	28.450	35,000
2026-09-09	28.700	28.700	28.550	28.550	28.550	11,000
2026-09-08	28.500	29.050	28.500	29.050	29.050	2,000
2026-09-07	28.700	29.100	28.700	29.100	29.100	14,326
2026-09-04	29.350	29.350	28.950	29.100	29.100	7,000
2026-09-03	28.700	29.600	28.700	29.350	29.350	63,000
2026-09-02	28.650	28.700	28.650	28.650	28.650	10,300
2026-09-01	28.100	28.650	28.100	28.650	28.650	14,000
2026-08-31	28.350	28.400	28.000	28.200	28.200	25,000
2026-08-28	28.100	28.350	28.100	28.350	28.350	6,000
2026-08-27	28.250	28.300	28.250	28.300	28.300	15,000
2026-08-26	28.250	28.250	28.250	28.250	28.250	5,000
2026-08-25	28.400	28.400	27.950	28.250	28.250	28,000
2026-08-24	27.450	28.500	27.300	28.400	28.400	35,000
2026-08-21	27.100	27.450	27.050	27.450	27.450	6,000
2026-08-20	27.600	27.800	27.050	27.200	27.200	22,000
2026-08-19	27.000	27.600	27.000	27.600	27.600	20,000
2026-08-18	27.800	28.000	27.150	27.550	27.550	36,001
2026-08-17	27.500	27.800	27.500	27.800	27.800	7,001
2026-08-14	26.600	27.950	26.600	27.800	27.800	26,000
2026-08-13	28.400	28.400	27.800	27.850	27.850	24,274
2026-08-12	27.700	28.350	27.700	28.350	28.350	9,000
2026-08-11	28.800	28.800	27.700	28.250	28.250	17,000
2026-08-10	27.900	29.200	27.500	28.950	28.950	140,003
2026-08-07	25.950	26.850	25.950	26.550	26.550	3,000
2026-08-06	27.100	27.100	27.100	27.100	27.100	5,000
2026-08-05	26.250	27.100	26.200	27.100	27.100	47,000
2026-08-04	25.600	26.250	25.450	26.250	26.250	19,000
2026-08-03	25.950	25.950	25.600	25.600	25.600	20,000
2026-07-31	25.600	25.600	25.400	25.600	25.600	15,000
2026-07-30	25.000	25.400	24.250	25.050	25.050	26,000
2026-07-29	25.700	25.700	24.400	25.300	25.300	81,000
2026-07-28	26.000	26.000	25.800	25.900	25.900	18,182
2026-07-27	25.950	26.400	25.950	26.400	26.400	8,000
2026-07-24	26.050	26.350	26.050	26.300	26.300	10,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-25	0.1000 TWD
2022-10-06	0.0948 TWD
2021-10-13	0.0948 TWD
2020-08-24	0.2006 TWD
2019-08-23	0.0948 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.