Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	52.100	53.900	47.900	48.300	48.300	789,000
2024-08-05	56.500	56.500	51.700	52.100	52.100	1,087,000
2024-08-02	58.800	59.600	57.100	57.300	57.300	762,000
2024-08-01	59.300	61.800	59.100	59.900	59.900	841,000
2024-07-31	59.700	61.100	57.400	58.700	58.700	506,000
2024-07-30	59.800	62.300	56.000	59.700	59.700	1,178,000
2024-07-29	63.500	68.300	58.600	59.800	59.800	4,403,000
2024-07-26	57.500	63.000	57.500	62.100	62.100	553,000
2024-07-25	58.300	58.300	58.300	58.300	58.300	0
2024-07-24	58.300	58.300	58.300	58.300	58.300	0
2024-07-23	56.000	58.300	56.000	58.300	58.300	176,000
2024-07-22	57.600	57.600	55.200	56.700	56.700	201,000
2024-07-19	58.600	58.600	57.400	57.600	57.600	102,000
2024-07-18	59.200	59.200	58.100	58.600	58.600	190,000
2024-07-17	59.700	59.700	58.700	59.200	59.200	174,000
2024-07-16	58.200	58.600	57.500	58.600	58.600	281,000
2024-07-15	57.000	57.400	57.000	57.300	57.300	136,000
2024-07-12	57.900	57.900	57.000	57.000	57.000	251,000
2024-07-11	58.200	58.300	57.200	57.600	57.600	186,000
2024-07-10	56.300	58.500	56.300	58.200	58.200	344,000
2024-07-09	56.700	57.300	56.000	56.300	56.300	541,000
2024-07-08	60.000	60.000	56.400	56.700	56.700	1,140,000
2024-07-05	57.100	60.500	57.100	59.400	59.400	1,087,000
2024-07-04	57.000	57.600	56.200	57.100	57.100	650,000
2024-07-03	57.300	58.300	56.800	57.000	57.000	540,000
2024-07-02	56.800	58.200	56.100	57.100	57.100	647,000
2024-07-01	53.500	57.800	53.500	56.800	56.800	1,094,000
2024-06-28	52.400	53.400	52.400	53.100	53.100	541,000
2024-06-27	54.000	54.300	52.100	52.900	52.900	1,323,000
2024-06-26	56.600	56.800	53.800	54.500	54.500	1,769,000
2024-06-25	57.400	57.800	56.100	56.600	56.600	532,000
2024-06-24	58.800	59.400	56.000	57.400	57.400	864,000
2024-06-21	59.000	60.900	58.000	58.000	58.000	700,000
2024-06-20	58.400	59.200	57.700	58.700	58.700	857,000
2024-06-19	56.500	58.200	56.100	58.100	58.100	873,000
2024-06-18	57.900	58.800	55.800	56.500	56.500	2,411,000
2024-06-17	58.800	59.500	55.100	56.200	56.200	2,476,000
2024-06-14	54.600	58.000	53.000	57.800	57.800	3,166,000
2024-06-13	49.950	54.800	49.250	53.600	53.600	2,120,000
2024-06-12	49.600	50.500	49.250	49.900	49.900	1,021,000
2024-06-11	47.500	50.600	47.150	49.800	49.800	2,404,000
2024-06-07	48.500	49.450	46.200	48.100	48.100	2,282,000
2024-06-06	45.150	48.750	45.000	48.200	48.200	5,120,000
2024-06-05	41.750	44.350	40.100	44.350	44.350	2,110,000
2024-06-04	39.100	42.150	39.000	40.350	40.350	2,108,000
2024-06-03	38.000	39.300	37.750	39.000	39.000	645,000
2024-05-31	37.500	39.000	37.500	37.750	37.750	477,000
2024-05-30	36.900	38.400	36.900	37.400	37.400	323,000
2024-05-29	37.650	38.200	37.100	37.800	37.800	526,000
2024-05-28	35.900	39.450	35.900	38.000	38.000	1,357,000
2024-05-27	35.000	37.900	34.850	36.200	36.200	1,191,000
2024-05-24	34.350	35.100	34.100	34.900	34.900	741,000
2024-05-23	35.250	36.300	34.250	35.200	35.200	1,087,000
2024-05-22	34.500	38.400	34.500	35.850	35.850	1,144,000
2024-05-21	35.200	35.900	35.200	35.500	35.500	735,000
2024-05-20	36.500	36.750	36.350	36.550	36.550	462,000
2024-05-17	35.500	36.500	35.500	36.500	36.500	620,000
2024-05-16	35.200	36.500	34.800	36.000	36.000	868,000
2024-05-15	35.000	35.000	34.500	34.800	34.800	323,000
2024-05-14	35.200	35.200	34.400	34.500	34.500	716,000

← NewerPage 10 of 21 · 1,213 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.