Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	36.000	36.000	34.800	34.900	34.900	743,000
2024-05-10	34.650	35.300	33.150	35.000	35.000	1,170,000
2024-05-09	34.500	34.900	33.400	33.550	33.550	1,510,000
2024-05-08	34.750	34.900	33.050	34.800	34.800	4,186,000
2024-05-07	29.700	31.750	29.600	31.750	31.750	1,848,000
2024-05-06	26.300	28.900	26.300	28.900	28.900	3,701,000
2024-05-03	24.000	26.300	23.700	26.300	26.300	2,750,000
2024-05-02	25.300	25.550	23.950	23.950	23.950	1,267,000
2024-04-30	23.200	25.750	23.200	25.750	25.750	2,673,000
2024-04-29	22.350	23.450	22.100	23.450	23.450	1,228,000
2024-04-26	19.450	21.350	19.400	21.350	21.350	602,000
2024-04-25	19.400	19.500	18.950	19.450	19.450	513,000
2024-04-24	19.350	19.350	18.950	18.950	18.950	90,000
2024-04-23	19.400	19.400	18.850	19.100	19.100	51,000
2024-04-22	19.800	19.800	18.600	18.850	18.850	160,000
2024-04-19	19.000	19.200	18.500	18.650	18.650	268,000
2024-04-18	18.550	19.300	18.550	18.900	18.900	114,000
2024-04-17	18.500	18.650	18.500	18.550	18.550	136,000
2024-04-16	18.650	18.650	18.000	18.350	18.350	105,000
2024-04-15	17.950	18.200	17.900	18.000	18.000	220,000
2024-04-12	19.000	19.000	17.950	18.000	18.000	259,000
2024-04-11	18.200	20.050	18.150	20.050	20.050	65,000
2024-04-10	18.300	18.300	18.200	18.250	18.250	14,000
2024-04-09	18.300	18.450	18.250	18.300	18.300	48,000
2024-04-08	18.200	18.700	18.200	18.450	18.450	79,000
2024-04-03	18.750	18.750	18.100	18.300	18.300	80,000
2024-04-02	18.500	18.900	18.100	18.250	18.250	124,000
2024-04-01	17.600	18.900	17.600	18.200	18.200	395,000
2024-03-29	17.200	17.400	17.200	17.400	17.400	76,000
2024-03-28	17.000	17.250	17.000	17.200	17.200	57,000
2024-03-27	16.900	17.100	16.900	17.000	17.000	11,000
2024-03-26	16.850	16.850	16.850	16.850	16.850	47,030
2024-03-25	16.850	16.850	16.850	16.850	16.850	63,000
2024-03-22	16.900	16.900	16.800	16.850	16.850	44,000
2024-03-21	16.750	16.850	16.650	16.650	16.650	24,000
2024-03-20	16.900	16.900	16.900	16.900	16.900	24,057
2024-03-19	16.800	17.000	16.800	16.900	16.900	18,000
2024-03-18	16.850	16.850	16.700	16.800	16.800	16,000
2024-03-15	16.700	16.700	16.700	16.700	16.700	2,000
2024-03-14	16.800	16.800	16.600	16.600	16.600	38,000
2024-03-13	16.800	16.800	16.800	16.800	16.800	1,012
2024-03-12	16.950	16.950	16.800	16.800	16.800	12,000
2024-03-11	16.700	17.200	16.700	17.050	17.050	73,000
2024-03-08	16.900	16.900	16.000	16.550	16.550	76,000
2024-03-07	16.700	16.700	16.600	16.700	16.700	32,000
2024-03-06	16.800	17.000	16.700	16.700	16.700	42,000
2024-03-05	16.550	16.850	16.550	16.750	16.750	48,000
2024-03-04	16.500	16.800	16.500	16.650	16.650	39,000
2024-03-01	16.450	16.550	16.350	16.400	16.400	18,000
2024-02-29	16.300	16.500	16.300	16.500	16.500	10,000
2024-02-27	16.400	16.400	16.300	16.300	16.300	25,000
2024-02-26	16.350	16.350	16.350	16.350	16.350	7,000
2024-02-23	16.350	16.350	16.350	16.350	16.350	2,000
2024-02-22	16.400	16.400	16.300	16.350	16.350	18,000
2024-02-21	16.500	16.500	15.950	16.350	16.350	140,000
2024-02-20	16.450	16.500	15.700	16.500	16.500	177,000
2024-02-19	16.500	16.500	16.400	16.500	16.500	40,000
2024-02-16	16.500	16.600	16.500	16.500	16.500	16,000
2024-02-15	16.400	16.500	16.400	16.500	16.500	15,000
2024-02-05	16.550	16.550	16.400	16.500	16.500	20,000

← NewerPage 11 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.