Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	18.800	19.100	18.700	18.800	18.800	14,000
2023-02-15	18.800	18.800	18.700	18.750	18.750	11,000
2023-02-14	18.800	18.850	18.700	18.850	18.850	12,000
2023-02-13	18.800	18.800	18.800	18.800	18.800	12,000
2023-02-10	18.850	18.900	18.800	18.900	18.900	10,000
2023-02-09	18.950	18.950	18.750	18.900	18.900	17,000
2023-02-08	19.050	19.200	18.950	18.950	18.950	15,000
2023-02-07	19.050	19.050	19.000	19.000	19.000	3,000
2023-02-06	19.000	19.050	18.950	19.050	19.050	5,000
2023-02-03	19.050	19.200	19.000	19.000	19.000	15,000
2023-02-02	19.100	19.150	19.000	19.000	19.000	9,000
2023-02-01	19.450	20.000	19.050	19.150	19.150	24,000
2023-01-31	19.150	19.150	19.000	19.000	19.000	13,000
2023-01-30	19.400	19.400	19.350	19.350	19.350	2,000
2023-01-17	19.100	19.350	18.850	19.200	19.200	72,000
2023-01-16	19.000	19.050	18.900	19.000	19.000	22,000
2023-01-13	19.300	19.300	19.000	19.000	19.000	16,000
2023-01-12	19.100	19.200	19.050	19.050	19.050	12,000
2023-01-11	19.850	19.850	18.850	19.200	19.200	115,000
2023-01-10	19.300	19.400	19.100	19.100	19.100	30,000
2023-01-09	19.150	20.250	19.150	19.600	19.600	98,000
2023-01-06	21.000	21.000	19.500	20.300	20.300	847,000
2023-01-05	18.900	19.100	18.900	19.100	19.100	15,000
2023-01-04	18.900	18.900	18.900	18.900	18.900	0
2023-01-03	19.700	19.700	18.900	18.900	18.900	11,000
2022-12-30	19.500	19.500	19.000	19.000	19.000	2,000
2022-12-29	18.900	19.000	18.750	19.000	19.000	6,000
2022-12-28	19.200	19.200	18.850	19.000	19.000	5,000
2022-12-27	19.500	19.500	18.950	19.000	19.000	14,000
2022-12-26	19.000	19.000	19.000	19.000	19.000	2,000
2022-12-23	19.300	19.300	19.300	19.300	19.300	1,000
2022-12-22	19.250	19.250	18.950	19.250	19.250	9,000
2022-12-21	19.400	19.400	19.050	19.050	19.050	6,000
2022-12-20	19.200	19.200	19.000	19.000	19.000	7,000
2022-12-19	19.950	19.950	19.150	19.300	19.300	6,000
2022-12-16	19.500	19.500	19.500	19.500	19.500	1,000
2022-12-15	19.200	19.200	19.200	19.200	19.200	2,000
2022-12-14	19.000	19.150	19.000	19.150	19.150	2,000
2022-12-13	19.500	19.500	19.500	19.500	19.500	0
2022-12-12	19.500	19.500	19.500	19.500	19.500	0
2022-12-09	19.500	19.500	19.500	19.500	19.500	0
2022-12-08	19.500	19.500	19.500	19.500	19.500	1,000
2022-12-07	18.800	19.000	18.800	19.000	19.000	2,000
2022-12-06	19.100	19.100	19.100	19.100	19.100	0
2022-12-05	19.500	19.900	19.100	19.100	19.100	9,000
2022-12-02	19.100	19.100	19.100	19.100	19.100	1,000
2022-12-01	19.450	19.450	19.100	19.100	19.100	3,000
2022-11-30	19.100	19.100	19.100	19.100	19.100	1,000
2022-11-29	19.150	19.150	19.150	19.150	19.150	1,000
2022-11-28	19.300	19.300	19.300	19.300	19.300	0
2022-11-25	19.150	19.400	19.150	19.300	19.300	6,000
2022-11-24	19.400	20.350	19.400	19.550	19.550	2,000
2022-11-23	19.100	19.150	19.100	19.150	19.150	5,000
2022-11-22	19.450	19.450	19.100	19.100	19.100	10,000
2022-11-21	19.200	19.200	19.200	19.200	19.200	1,000
2022-11-18	19.050	19.100	19.000	19.100	19.100	4,000
2022-11-17	19.050	19.050	19.050	19.050	19.050	1,000
2022-11-16	19.200	19.200	19.200	19.200	19.200	2,000
2022-11-15	18.950	19.450	18.950	19.450	19.450	2,000
2022-11-14	19.050	19.050	19.000	19.000	19.000	6,000

← NewerPage 16 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.