Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	18.800	18.800	18.800	18.800	18.703	2,000
2022-05-13	19.450	19.450	19.450	19.450	19.350	1,000
2022-05-12	18.600	18.600	18.600	18.600	18.504	1,000
2022-05-11	18.600	18.600	18.600	18.600	18.504	2,663
2022-05-10	18.450	18.450	18.450	18.450	18.355	1,029
2022-05-09	19.450	20.600	18.800	19.000	18.902	48,062
2022-05-06	18.800	18.800	18.800	18.800	18.703	1,009
2022-05-05	19.000	19.000	19.000	19.000	18.902	3,000
2022-05-04	18.400	18.950	18.400	18.950	18.852	21,003
2022-05-03	19.200	19.300	18.650	19.000	18.902	17,025
2022-04-29	19.500	19.500	19.200	19.500	19.400	37,002
2022-04-28	18.400	19.750	18.350	18.850	18.753	17,002
2022-04-27	18.850	18.850	18.850	18.850	18.753	1,002
2022-04-26	19.350	19.350	18.700	19.350	19.250	6,025
2022-04-25	18.900	18.900	18.700	18.700	18.604	5,120
2022-04-21	19.150	19.500	18.900	19.200	19.101	21,020
2022-04-20	18.700	18.700	18.700	18.700	18.604	3,001
2022-04-19	18.800	18.900	18.750	18.750	18.653	7,001
2022-04-18	18.550	18.800	18.550	18.750	18.653	8,000
2022-04-15	19.300	19.300	19.100	19.150	19.051	6,000
2022-04-14	19.150	19.300	18.950	19.150	19.051	8,106
2022-04-13	18.550	19.550	18.550	19.150	19.051	21,103
2022-04-12	18.750	18.750	18.750	18.750	18.653	10,000
2022-04-11	19.000	19.000	18.750	18.750	18.653	9,000
2022-04-08	18.800	19.100	18.600	19.100	19.002	21,066
2022-04-07	19.100	19.100	18.900	18.900	18.803	7,010
2022-04-06	19.200	19.200	19.100	19.100	19.002	10,000
2022-04-01	19.150	19.450	18.800	19.100	19.002	25,000
2022-03-31	19.300	19.300	19.100	19.150	19.051	5,000
2022-03-30	19.200	19.950	19.050	19.350	19.250	47,000
2022-03-29	18.750	20.750	18.750	19.200	19.101	382,043
2022-03-28	18.650	18.900	18.650	18.900	18.803	3,004
2022-03-25	18.600	19.550	18.600	19.300	19.201	45,486
2022-03-24	18.750	19.200	18.750	18.950	18.852	9,000
2022-03-23	19.050	19.300	18.900	19.050	18.952	9,568
2022-03-22	18.900	19.000	18.600	18.950	18.852	48,000
2022-03-21	18.700	18.850	18.350	18.600	18.504	20,000
2022-03-18	18.850	19.500	18.700	18.700	18.604	28,090
2022-03-17	18.900	19.000	18.850	19.000	18.902	5,000
2022-03-16	19.350	19.350	18.750	18.850	18.753	8,000
2022-03-15	19.500	19.500	18.600	18.850	18.753	8,000
2022-03-14	19.650	19.650	18.500	18.850	18.753	71,000
2022-03-11	18.550	18.550	18.550	18.550	18.454	8,000
2022-03-10	18.400	18.800	18.400	18.800	18.703	7,000
2022-03-09	18.250	18.400	18.250	18.400	18.305	6,000
2022-03-08	18.550	18.950	18.450	18.500	18.405	38,000
2022-03-07	19.000	19.000	19.000	19.000	18.902	1,000
2022-03-03	18.500	19.050	18.500	19.050	18.952	3,000
2022-03-01	18.650	19.200	18.650	19.200	19.101	7,084
2022-02-25	19.000	19.500	18.550	19.500	19.400	17,845
2022-02-23	19.050	19.450	19.050	19.450	19.350	13,001
2022-02-22	18.900	19.500	18.650	19.200	19.101	46,897
2022-02-21	18.900	18.900	18.550	18.900	18.803	7,000
2022-02-18	18.700	18.900	18.050	18.900	18.803	15,000
2022-02-17	18.550	18.800	18.450	18.700	18.604	27,229
2022-02-16	18.300	18.750	18.300	18.550	18.454	44,000
2022-02-15	18.850	18.950	18.450	18.450	18.355	37,326
2022-02-14	18.300	18.300	18.100	18.250	18.156	15,001
2022-02-11	18.400	18.500	18.350	18.450	18.355	12,809
2022-02-10	18.600	19.000	18.400	18.500	18.405	21,021

← NewerPage 19 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.