Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	16.700	17.000	16.450	16.650	16.650	24,000
2023-08-14	16.600	16.600	16.600	16.600	16.600	10,000
2023-08-11	16.550	16.600	16.500	16.600	16.600	9,000
2023-08-10	16.500	17.400	16.500	16.500	16.500	35,000
2023-08-09	16.550	16.600	16.500	16.500	16.500	38,000
2023-08-08	16.700	16.700	16.500	16.500	16.500	9,000
2023-08-07	16.100	16.700	16.100	16.700	16.700	32,000
2023-08-04	15.850	16.500	15.300	16.000	16.000	101,000
2023-08-03	15.850	15.850	15.850	15.850	15.850	0
2023-08-02	15.700	16.000	15.700	15.850	15.850	38,000
2023-08-01	15.500	15.700	15.500	15.700	15.700	13,000
2023-07-31	15.550	15.650	15.300	15.500	15.500	42,000
2023-07-28	16.000	16.000	15.500	15.700	15.700	4,000
2023-07-27	15.500	15.500	15.450	15.500	15.500	11,000
2023-07-26	16.000	16.000	16.000	16.000	16.000	0
2023-07-25	15.400	16.000	15.400	16.000	16.000	16,000
2023-07-24	15.400	15.400	15.400	15.400	15.400	0
2023-07-21	15.500	15.600	15.400	15.400	15.400	12,000
2023-07-20	15.700	15.700	15.500	15.500	15.500	8,000
2023-07-19	15.500	15.600	15.500	15.600	15.600	14,000
2023-07-18	15.700	15.700	15.500	15.500	15.500	5,000
2023-07-17	15.350	15.900	15.050	15.900	15.900	18,000
2023-07-14	15.450	15.950	15.050	15.500	15.500	15,000
2023-07-13	15.500	16.000	15.500	15.500	15.500	31,000
2023-07-12	16.100	16.100	15.500	15.500	15.500	41,000
2023-07-11	15.900	16.100	15.700	16.100	16.100	16,000
2023-07-10	15.850	16.300	15.850	15.900	15.900	22,000
2023-07-07	16.100	16.300	16.100	16.300	16.300	16,000
2023-07-06	16.000	16.100	15.950	16.100	16.100	31,000
2023-07-05	16.450	16.450	15.550	15.900	15.900	39,000
2023-07-04	16.400	16.500	16.400	16.450	16.450	8,000
2023-07-03	16.400	16.800	16.200	16.500	16.500	57,000
2023-06-30	16.650	16.700	16.650	16.700	16.700	22,000
2023-06-29	16.700	16.850	16.700	16.750	16.750	24,000
2023-06-28	16.900	16.900	16.800	16.850	16.850	6,000
2023-06-27	17.350	17.350	17.000	17.050	17.050	9,000
2023-06-26	17.650	17.650	17.050	17.350	17.350	4,000
2023-06-21	17.000	17.550	16.550	17.550	17.550	37,000
2023-06-20	16.650	16.700	16.600	16.600	16.600	10,000
2023-06-19	16.750	16.750	16.700	16.700	16.700	4,000
2023-06-16	16.500	16.800	16.500	16.750	16.750	10,000
2023-06-15	16.550	16.550	16.500	16.500	16.500	2,000
2023-06-14	16.500	16.550	16.500	16.550	16.550	6,003
2023-06-13	16.550	16.600	16.250	16.400	16.400	27,000
2023-06-12	16.900	16.900	16.800	16.850	16.850	21,000
2023-06-09	16.900	16.900	16.800	16.800	16.800	30,000
2023-06-08	16.650	16.650	16.650	16.650	16.650	2,000
2023-06-07	17.000	17.150	17.000	17.050	17.050	8,000
2023-06-06	17.150	17.250	17.150	17.150	17.150	25,000
2023-06-05	17.100	17.150	17.050	17.150	17.150	34,000
2023-06-02	17.300	17.300	16.800	17.050	17.050	4,000
2023-06-01	17.000	17.000	16.450	16.800	16.800	3,000
2023-05-31	17.150	17.150	17.150	17.150	17.150	0
2023-05-30	16.900	17.500	16.900	17.150	17.150	11,000
2023-05-29	16.900	16.900	16.900	16.900	16.900	0
2023-05-26	16.850	16.900	16.750	16.900	16.900	10,000
2023-05-25	16.900	16.900	16.850	16.900	16.900	5,000
2023-05-24	16.900	17.000	16.900	16.900	16.900	3,000
2023-05-23	17.050	17.050	17.050	17.050	17.050	0
2023-05-22	16.900	17.050	16.900	17.050	17.050	7,000

← NewerPage 14 of 21 · 1,214 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.