Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	19.200	19.200	19.200	19.200	19.200	0
2022-11-10	19.150	19.200	19.150	19.200	19.200	4,000
2022-11-09	19.400	19.400	19.400	19.400	19.400	0
2022-11-08	19.400	19.400	19.400	19.400	19.400	1,000
2022-11-07	19.100	19.750	19.000	19.400	19.400	8,000
2022-11-04	19.100	19.150	19.000	19.150	19.150	11,000
2022-11-03	19.250	19.250	19.250	19.250	19.250	1,000
2022-11-02	19.100	19.750	19.100	19.200	19.200	3,000
2022-11-01	19.100	19.250	19.050	19.100	19.100	13,000
2022-10-31	19.300	19.300	19.300	19.300	19.300	1,000
2022-10-28	19.050	19.150	19.050	19.150	19.150	2,000
2022-10-27	19.700	19.700	19.600	19.600	19.600	2,000
2022-10-26	19.300	19.300	19.300	19.300	19.300	4,000
2022-10-25	19.400	19.450	19.300	19.300	19.300	5,000
2022-10-24	19.650	19.750	19.300	19.350	19.350	11,000
2022-10-21	18.950	19.200	18.950	19.200	19.200	4,000
2022-10-20	18.800	19.150	18.800	19.150	19.150	2,000
2022-10-19	19.050	19.050	19.050	19.050	19.050	0
2022-10-18	19.050	19.050	19.050	19.050	19.050	0
2022-10-17	19.050	19.050	19.050	19.050	19.050	1,000
2022-10-14	19.100	19.100	19.100	19.100	19.100	1,000
2022-10-13	18.600	19.100	18.600	19.100	19.100	2,000
2022-10-12	19.000	19.200	18.550	19.200	19.200	14,000
2022-10-11	19.250	19.250	19.250	19.250	19.250	0
2022-10-07	19.250	19.250	19.250	19.250	19.250	0
2022-10-06	19.100	19.250	19.100	19.250	19.250	2,000
2022-10-05	19.600	19.600	19.100	19.400	19.300	5,000
2022-10-04	19.800	20.900	19.600	19.600	19.499	10,000
2022-10-03	19.300	19.300	19.300	19.300	19.201	3,000
2022-09-30	19.300	19.300	19.300	19.300	19.201	1,006
2022-09-29	18.900	19.300	18.900	19.300	19.201	2,158
2022-09-28	19.200	19.200	19.150	19.150	19.051	2,001
2022-09-26	19.150	19.450	19.000	19.200	19.101	10,010
2022-09-23	19.700	19.700	19.100	19.150	19.051	4,000
2022-09-22	19.200	19.300	19.200	19.200	19.101	4,000
2022-09-21	19.450	19.450	19.200	19.200	19.101	5,006
2022-09-20	19.300	19.450	19.200	19.450	19.350	10,000
2022-09-19	19.200	19.200	19.200	19.200	19.101	3,200
2022-09-16	18.800	19.300	18.650	19.300	19.201	21,000
2022-09-15	19.450	19.450	19.450	19.450	19.350	1,000
2022-09-14	19.200	19.350	19.200	19.350	19.250	6,004
2022-09-13	19.000	19.550	19.000	19.550	19.449	8,006
2022-09-12	20.050	20.050	19.350	19.350	19.250	3,000
2022-09-08	19.400	19.500	19.400	19.400	19.300	4,000
2022-09-07	20.150	20.150	19.150	19.400	19.300	10,000
2022-09-06	18.850	20.200	18.850	19.400	19.300	43,000
2022-09-05	19.550	19.550	19.450	19.450	19.350	14,026
2022-09-02	19.100	19.550	18.750	19.300	19.201	9,000
2022-09-01	19.700	19.700	19.250	19.250	19.151	3,006
2022-08-31	19.400	19.450	19.400	19.450	19.350	7,000
2022-08-30	18.850	19.450	18.850	19.450	19.350	2,000
2022-08-29	19.400	19.400	19.350	19.350	19.250	4,052
2022-08-26	19.050	19.650	19.050	19.650	19.549	7,000
2022-08-25	19.700	19.700	19.650	19.700	19.599	4,000
2022-08-24	19.900	19.900	19.650	19.650	19.549	4,118
2022-08-23	19.550	19.700	19.550	19.700	19.599	10,000
2022-08-22	19.500	19.750	19.500	19.550	19.449	7,010
2022-08-19	19.600	19.600	19.500	19.500	19.400	16,200
2022-08-18	19.550	19.850	19.550	19.600	19.499	6,026
2022-08-17	19.900	19.950	19.550	19.550	19.449	81,100

← NewerPage 17 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.