Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	19.900	19.900	19.650	19.650	19.549	4,249
2022-08-15	19.550	20.150	19.550	19.900	19.797	172,006
2022-08-12	19.850	19.900	19.500	19.650	19.549	91,050
2022-08-11	19.800	20.200	19.500	19.700	19.599	760,000
2022-08-10	19.950	20.000	19.750	19.800	19.698	13,000
2022-08-09	19.700	19.700	19.500	19.700	19.599	53,000
2022-08-08	19.950	19.950	19.650	19.700	19.599	33,000
2022-08-05	20.850	20.850	19.750	19.950	19.847	6,100
2022-08-04	19.750	19.750	19.700	19.700	19.599	14,600
2022-08-03	20.250	20.250	19.700	19.800	19.698	9,601
2022-08-02	19.700	19.700	19.600	19.600	19.499	17,000
2022-08-01	19.900	20.000	19.650	19.650	19.549	47,000
2022-07-29	19.650	20.500	19.500	19.600	19.499	545,912
2022-07-28	20.200	22.000	19.200	19.550	19.449	510,455
2022-07-27	20.100	20.200	20.000	20.000	19.897	362,005
2022-07-26	19.500	21.450	19.500	20.750	20.643	5,000
2022-07-25	20.250	20.300	19.950	20.050	19.947	7,000
2022-07-22	20.250	20.300	20.000	20.000	19.897	10,003
2022-07-21	20.300	20.300	19.850	19.850	19.748	13,000
2022-07-20	22.000	22.000	19.600	20.000	19.897	9,200
2022-07-19	20.400	20.400	20.400	20.400	20.295	2,000
2022-07-18	20.100	20.400	20.100	20.400	20.295	3,000
2022-07-15	20.100	20.100	20.100	20.100	19.996	1,000
2022-07-13	20.050	20.500	20.050	20.300	20.195	4,010
2022-07-12	20.250	20.250	20.250	20.250	20.146	1,000
2022-07-08	20.700	20.700	20.100	20.450	20.345	6,112
2022-07-07	20.050	20.450	20.000	20.450	20.345	4,673
2022-07-06	20.100	20.400	19.950	20.050	19.947	13,000
2022-07-05	19.650	20.300	19.650	20.000	19.897	4,681
2022-07-04	20.650	20.650	19.650	19.650	19.549	4,001
2022-07-01	19.300	19.500	19.300	19.500	19.400	52,000
2022-06-30	19.600	19.600	19.250	19.300	19.201	8,000
2022-06-29	19.700	19.700	19.600	19.600	19.499	8,327
2022-06-28	20.050	20.200	19.650	19.650	19.549	10,556
2022-06-27	20.300	20.600	19.900	20.250	20.146	21,985
2022-06-24	19.750	19.950	19.450	19.950	19.847	13,000
2022-06-22	19.050	19.750	19.050	19.100	19.002	24,517
2022-06-21	19.000	19.650	19.000	19.400	19.300	11,050
2022-06-20	19.150	19.800	19.000	19.000	18.902	13,000
2022-06-17	19.650	19.650	19.000	19.150	19.051	6,001
2022-06-16	19.300	19.300	19.000	19.100	19.002	24,000
2022-06-15	19.500	20.000	19.500	20.000	19.897	2,013
2022-06-14	18.950	19.500	18.950	19.500	19.400	12,260
2022-06-10	19.200	19.200	19.200	19.200	19.101	13,000
2022-06-09	19.750	19.750	19.150	19.150	19.051	6,000
2022-06-08	19.250	19.700	19.250	19.300	19.201	8,000
2022-06-07	20.050	20.050	19.950	19.950	19.847	2,014
2022-06-06	20.400	20.400	19.200	19.850	19.748	9,001
2022-06-02	19.200	19.250	19.200	19.250	19.151	2,000
2022-06-01	19.100	20.000	19.100	19.850	19.748	5,089
2022-05-31	19.950	19.950	19.100	19.100	19.002	8,000
2022-05-30	19.800	20.350	19.450	19.450	19.350	32,000
2022-05-27	19.000	19.150	19.000	19.150	19.051	15,000
2022-05-26	19.700	19.700	19.050	19.300	19.201	5,000
2022-05-25	19.000	19.550	19.000	19.550	19.449	58,060
2022-05-24	19.200	19.850	18.850	19.050	18.952	22,000
2022-05-23	19.450	19.450	19.450	19.450	19.350	1,000
2022-05-19	18.900	18.900	18.700	18.800	18.703	4,000
2022-05-18	19.600	19.600	18.750	18.900	18.803	62,031
2022-05-17	18.850	19.250	18.800	18.950	18.852	14,000

← NewerPage 18 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.