Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	16.550	16.550	16.500	16.500	16.500	11,000
2024-02-01	15.800	16.550	15.800	16.500	16.500	16,000
2024-01-31	16.500	16.500	16.500	16.500	16.500	17,000
2024-01-30	16.500	16.550	16.450	16.500	16.500	22,000
2024-01-29	16.450	16.500	16.400	16.500	16.500	14,000
2024-01-26	16.400	16.450	16.250	16.450	16.450	7,000
2024-01-25	16.400	16.400	16.400	16.400	16.400	5,000
2024-01-24	16.300	16.350	16.300	16.300	16.300	6,000
2024-01-23	16.350	16.350	16.350	16.350	16.350	0
2024-01-22	16.200	16.350	16.200	16.350	16.350	9,000
2024-01-19	16.150	16.150	16.100	16.150	16.150	23,000
2024-01-18	16.500	16.500	15.800	16.150	16.150	260,000
2024-01-17	16.700	16.700	16.500	16.500	16.500	7,000
2024-01-16	16.500	16.750	16.500	16.750	16.750	6,000
2024-01-15	16.750	16.750	16.600	16.600	16.600	5,000
2024-01-12	16.550	16.550	16.550	16.550	16.550	1,000
2024-01-11	16.800	16.850	16.700	16.700	16.700	17,000
2024-01-10	16.750	16.750	16.750	16.750	16.750	3,000
2024-01-09	16.700	16.700	16.600	16.700	16.700	3,000
2024-01-08	16.800	16.900	16.550	16.700	16.700	39,000
2024-01-05	16.850	16.950	16.750	16.800	16.800	26,000
2024-01-04	16.350	16.900	16.350	16.850	16.850	93,000
2024-01-03	16.800	16.800	16.800	16.800	16.800	6,000
2024-01-02	16.550	16.950	16.500	16.850	16.850	107,000
2023-12-29	16.700	16.700	16.600	16.600	16.600	4,000
2023-12-28	16.750	16.800	16.750	16.750	16.750	24,000
2023-12-27	16.750	16.800	16.700	16.750	16.750	59,000
2023-12-26	16.700	16.800	16.700	16.700	16.700	44,000
2023-12-25	16.800	16.800	16.600	16.700	16.700	51,000
2023-12-22	16.800	16.900	16.800	16.800	16.800	66,000
2023-12-21	16.650	16.850	16.650	16.800	16.800	25,000
2023-12-20	16.650	16.700	16.450	16.700	16.700	63,000
2023-12-19	16.550	16.800	16.550	16.600	16.600	25,000
2023-12-18	16.750	16.750	16.600	16.700	16.700	20,000
2023-12-15	16.650	16.650	16.450	16.650	16.650	10,000
2023-12-14	16.400	16.450	16.400	16.400	16.400	16,000
2023-12-13	16.400	16.550	16.250	16.400	16.400	120,000
2023-12-12	16.500	16.600	16.350	16.350	16.350	97,000
2023-12-11	16.550	16.700	16.450	16.600	16.600	76,000
2023-12-08	16.750	17.350	16.500	16.550	16.550	113,000
2023-12-07	16.800	16.800	16.350	16.350	16.350	188,000
2023-12-06	16.950	16.950	16.750	16.800	16.800	14,000
2023-12-05	16.750	16.950	16.600	16.950	16.950	40,000
2023-12-04	17.000	17.250	16.950	17.000	17.000	26,000
2023-12-01	16.800	17.450	16.800	17.000	17.000	179,000
2023-11-30	16.750	16.750	16.500	16.600	16.600	122,000
2023-11-29	16.650	16.900	16.650	16.700	16.700	49,000
2023-11-28	16.800	16.800	16.650	16.650	16.650	64,000
2023-11-27	17.300	17.500	16.800	16.850	16.850	97,000
2023-11-24	16.600	17.350	16.600	17.000	17.000	160,000
2023-11-23	16.350	16.750	16.350	16.600	16.600	65,000
2023-11-22	16.150	16.750	16.100	16.600	16.600	125,000
2023-11-21	16.350	16.400	16.250	16.250	16.250	16,000
2023-11-20	16.000	16.450	15.700	16.200	16.200	75,000
2023-11-17	16.400	16.550	16.100	16.150	16.150	51,000
2023-11-16	16.200	16.600	16.200	16.550	16.550	146,000
2023-11-15	15.700	16.250	15.700	16.100	16.100	209,000
2023-11-14	15.250	16.050	15.200	15.700	15.700	186,000
2023-11-13	15.450	15.450	15.100	15.300	15.300	412,000
2023-11-10	16.100	16.150	15.350	15.450	15.450	182,000

← NewerPage 12 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.