Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	16.750	16.750	16.100	16.100	16.100	60,000
2023-11-08	16.650	16.800	16.400	16.500	16.500	25,000
2023-11-07	17.150	17.150	16.450	16.450	16.450	22,000
2023-11-06	16.650	16.800	16.600	16.650	16.650	84,000
2023-11-03	16.450	16.650	16.300	16.450	16.450	77,000
2023-11-02	16.500	16.950	16.500	16.650	16.650	280,000
2023-11-01	16.900	16.900	16.400	16.500	16.500	55,000
2023-10-31	16.650	16.950	16.550	16.600	16.600	192,000
2023-10-30	17.000	17.450	16.600	16.650	16.650	240,000
2023-10-27	17.600	17.600	16.850	17.300	17.300	277,000
2023-10-26	17.750	18.150	17.550	17.600	17.600	212,000
2023-10-25	18.500	18.500	17.650	17.750	17.750	21,000
2023-10-24	17.700	18.200	17.650	17.750	17.750	48,000
2023-10-23	17.800	17.850	17.650	17.750	17.750	98,000
2023-10-20	17.900	18.300	17.850	17.850	17.850	29,000
2023-10-19	18.000	18.100	17.900	17.900	17.900	69,000
2023-10-18	18.450	18.450	18.000	18.000	18.000	101,000
2023-10-17	18.000	19.150	18.000	18.450	18.450	159,000
2023-10-16	16.775	18.575	16.775	18.338	18.338	258,516
2023-10-13	16.348	17.059	16.348	16.917	16.917	46,427
2023-10-12	16.443	16.443	16.396	16.396	16.396	3,165
2023-10-11	16.443	16.585	16.348	16.396	16.396	13,717
2023-10-06	17.150	17.150	17.150	17.150	17.150	2,000
2023-10-05	17.100	17.100	17.100	17.100	17.100	54,000
2023-10-04	17.200	17.200	17.050	17.050	17.050	22,000
2023-10-03	17.100	17.300	17.050	17.200	17.200	41,000
2023-10-02	17.200	17.300	17.200	17.300	17.300	20,000
2023-09-28	17.150	17.500	17.150	17.500	17.500	26,000
2023-09-27	17.200	17.300	17.050	17.150	17.150	43,000
2023-09-26	17.200	17.300	17.200	17.300	17.300	30,000
2023-09-25	17.100	17.500	17.100	17.500	17.500	41,000
2023-09-22	17.000	17.100	17.000	17.100	17.100	27,000
2023-09-21	17.050	17.050	16.950	17.000	17.000	28,000
2023-09-20	17.000	17.050	16.850	17.000	17.000	31,000
2023-09-19	17.050	17.050	17.050	17.050	17.050	12,000
2023-09-18	17.000	17.050	17.000	17.050	17.050	13,000
2023-09-15	17.000	17.000	17.000	17.000	17.000	7,000
2023-09-14	17.050	17.100	16.950	17.000	17.000	38,000
2023-09-13	17.100	17.100	17.000	17.050	17.050	64,000
2023-09-12	17.050	17.350	17.000	17.350	17.350	18,000
2023-09-11	17.000	17.450	17.000	17.150	17.150	57,000
2023-09-08	17.000	17.100	17.000	17.100	17.100	22,000
2023-09-07	16.800	17.050	16.800	17.050	17.050	46,000
2023-09-06	16.850	16.850	16.700	16.800	16.800	32,000
2023-09-05	16.550	16.850	16.550	16.850	16.850	25,000
2023-09-04	16.600	16.750	16.600	16.600	16.600	18,000
2023-09-01	17.000	17.000	16.600	16.950	16.950	7,000
2023-08-31	17.200	17.200	17.200	17.200	17.200	0
2023-08-30	17.200	17.200	17.200	17.200	17.200	1,000
2023-08-29	16.700	16.950	16.200	16.950	16.950	40,000
2023-08-28	16.800	16.800	16.350	16.700	16.700	5,000
2023-08-25	16.800	16.800	16.800	16.800	16.800	10,000
2023-08-24	16.850	16.850	16.800	16.800	16.800	7,000
2023-08-23	16.800	16.800	16.300	16.300	16.300	47,000
2023-08-22	17.000	17.000	17.000	17.000	17.000	0
2023-08-21	16.100	17.000	16.000	17.000	17.000	29,000
2023-08-18	16.300	16.300	16.100	16.100	16.100	14,000
2023-08-17	16.500	16.500	16.300	16.300	16.300	19,000
2023-08-16	16.500	16.600	16.500	16.600	16.600	11,000
2023-08-15	16.700	17.000	16.450	16.650	16.650	24,000

← NewerPage 13 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.