Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	17.150	17.150	16.800	16.850	16.850	5,000
2023-05-18	17.000	17.150	17.000	17.150	17.150	23,000
2023-05-17	16.950	17.000	16.750	17.000	17.000	8,000
2023-05-16	17.100	17.100	16.700	16.750	16.750	32,000
2023-05-15	17.100	17.300	17.000	17.100	17.100	14,000
2023-05-12	17.400	17.400	17.400	17.400	17.400	0
2023-05-11	17.550	17.550	17.400	17.400	17.400	14,000
2023-05-10	18.400	18.400	17.550	17.550	17.550	7,000
2023-05-09	17.700	17.700	17.400	17.700	17.700	3,000
2023-05-08	17.800	17.800	17.700	17.700	17.700	32,000
2023-05-05	17.900	17.900	17.800	17.800	17.800	26,000
2023-05-04	17.950	17.950	17.900	17.900	17.900	7,000
2023-05-03	18.100	18.100	17.900	18.000	18.000	9,000
2023-05-02	18.100	18.300	18.100	18.100	18.100	23,000
2023-04-28	18.800	18.850	18.300	18.350	18.350	25,000
2023-04-27	18.050	18.500	18.050	18.350	18.350	29,000
2023-04-26	18.350	18.850	18.200	18.200	18.200	116,000
2023-04-25	18.500	19.300	18.200	18.200	18.200	268,000
2023-04-24	17.800	17.950	17.700	17.950	17.950	29,000
2023-04-21	18.150	18.150	17.800	17.800	17.800	3,000
2023-04-20	18.150	18.150	17.700	17.700	17.700	21,000
2023-04-19	18.200	18.200	17.700	17.700	17.700	12,000
2023-04-18	18.250	18.250	17.900	17.900	17.900	4,000
2023-04-17	17.950	17.950	17.750	17.750	17.750	7,000
2023-04-14	17.850	18.100	17.650	17.800	17.800	28,000
2023-04-13	18.400	18.400	17.900	17.900	17.900	9,000
2023-04-12	17.850	17.850	17.850	17.850	17.850	1,000
2023-04-11	17.650	17.950	17.600	17.850	17.850	8,000
2023-04-10	18.100	18.100	18.100	18.100	18.100	3,000
2023-04-07	17.700	18.300	17.700	17.950	17.950	15,000
2023-04-06	17.900	17.900	17.900	17.900	17.900	1,000
2023-03-31	18.000	18.200	18.000	18.200	18.200	4,000
2023-03-30	18.450	18.450	18.450	18.450	18.450	1,000
2023-03-29	18.000	18.000	18.000	18.000	18.000	4,000
2023-03-28	17.900	18.200	17.900	18.200	18.200	3,000
2023-03-27	18.400	18.400	18.300	18.300	18.300	5,000
2023-03-24	18.800	18.800	18.000	18.150	18.150	13,000
2023-03-23	17.800	18.050	17.800	18.000	18.000	6,000
2023-03-22	17.900	17.900	17.800	17.800	17.800	7,000
2023-03-21	18.100	18.300	18.000	18.000	18.000	8,000
2023-03-20	18.000	18.000	18.000	18.000	18.000	2,000
2023-03-17	18.000	18.000	18.000	18.000	18.000	2,000
2023-03-16	18.100	18.100	18.100	18.100	18.100	0
2023-03-15	18.050	18.100	18.000	18.100	18.100	5,000
2023-03-14	18.250	18.250	18.250	18.250	18.250	1,000
2023-03-13	18.100	18.350	18.100	18.350	18.350	2,000
2023-03-10	18.200	18.250	18.100	18.200	18.200	6,000
2023-03-09	18.450	18.450	18.000	18.300	18.300	36,000
2023-03-08	18.450	18.450	18.450	18.450	18.450	2,000
2023-03-07	18.350	18.700	18.350	18.500	18.500	15,000
2023-03-06	18.650	18.650	18.500	18.550	18.550	8,000
2023-03-03	18.500	18.600	18.450	18.600	18.600	22,000
2023-03-02	18.650	18.650	18.600	18.600	18.600	5,000
2023-03-01	18.750	18.750	18.600	18.700	18.700	15,000
2023-02-24	18.750	18.750	18.500	18.750	18.750	31,000
2023-02-23	18.700	18.850	18.700	18.800	18.800	8,000
2023-02-22	18.750	19.000	18.500	18.750	18.750	20,000
2023-02-21	18.800	19.000	18.700	18.900	18.900	5,000
2023-02-20	19.050	19.050	19.050	19.050	19.050	1,000
2023-02-17	18.700	18.700	18.600	18.700	18.700	19,000

← NewerPage 15 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.