Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.050	26.050	25.900	26.050	26.050	24,000
2026-07-22	26.000	26.050	26.000	26.050	26.050	4,000
2026-07-21	25.550	26.000	25.550	26.000	26.000	7,000
2026-07-20	25.800	25.950	25.600	25.950	25.950	31,000
2026-07-17	26.200	26.200	25.650	26.200	26.200	77,000
2026-07-16	27.000	27.000	26.850	27.000	27.000	7,000
2026-07-15	27.300	27.400	26.900	27.000	27.000	32,000
2026-07-14	27.450	27.550	27.000	27.300	27.300	36,125
2026-07-13	27.600	28.400	27.600	28.250	28.250	34,000
2026-07-10	28.550	28.550	28.550	28.550	28.550	0
2026-07-09	28.600	28.600	27.900	28.550	28.550	9,000
2026-07-08	28.750	28.750	27.750	28.000	28.000	21,189
2026-07-07	29.450	29.450	28.000	28.400	28.400	74,000
2026-07-06	29.450	29.450	29.100	29.450	29.450	31,075
2026-07-03	28.050	29.450	28.050	29.450	29.450	63,000
2026-07-02	29.900	29.900	28.700	29.250	29.250	28,000
2026-07-01	29.750	29.950	28.600	29.950	29.950	65,000
2026-06-30	29.900	29.900	28.950	29.750	29.750	45,000
2026-06-29	29.100	30.300	28.800	29.900	29.900	178,000
2026-06-26	28.550	28.750	28.450	28.750	28.750	68,000
2026-06-25	28.900	29.100	28.550	28.800	28.800	29,000
2026-06-24	28.850	29.600	28.550	28.950	28.950	57,000
2026-06-23	28.550	28.700	28.200	28.300	28.300	73,000
2026-06-22	31.000	31.100	28.650	28.800	28.800	206,028
2026-06-18	31.300	32.150	30.200	31.700	31.700	159,050
2026-06-17	29.900	32.000	29.850	31.300	31.300	305,000
2026-06-16	27.150	29.800	27.050	29.800	29.800	149,000
2026-06-15	28.900	28.900	27.000	27.100	27.100	283,000
2026-06-12	25.250	27.500	25.250	27.500	27.500	167,000
2026-06-11	26.500	26.650	24.950	25.000	25.000	141,295
2026-06-10	23.500	26.100	23.500	26.100	26.100	195,015
2026-06-09	23.500	23.800	23.500	23.750	23.750	29,000
2026-06-08	22.550	24.000	22.550	23.500	23.500	103,200
2026-06-05	24.550	24.550	23.950	24.500	24.500	43,787
2026-06-04	24.000	24.200	23.600	24.200	24.200	26,002
2026-06-03	23.900	23.900	23.300	23.500	23.500	104,000
2026-06-02	23.750	23.900	23.700	23.850	23.850	18,050
2026-06-01	23.850	24.000	23.350	23.900	23.900	131,000
2026-05-29	24.300	24.450	23.700	24.050	24.050	53,000
2026-05-28	24.800	24.800	24.500	24.500	24.500	32,893
2026-05-27	25.000	25.000	24.800	24.950	24.950	50,001
2026-05-26	25.000	25.050	24.550	25.000	25.000	56,000
2026-05-25	25.650	25.700	25.000	25.000	25.000	64,006
2026-05-22	25.800	25.800	25.000	25.050	25.050	14,000
2026-05-21	25.400	25.800	25.400	25.800	25.800	48,000
2026-05-20	25.000	25.400	24.500	25.200	25.200	73,000
2026-05-19	25.000	25.100	24.900	25.100	25.100	42,600
2026-05-18	23.550	24.950	23.500	24.950	24.950	78,000
2026-05-15	24.300	24.450	23.500	23.950	23.950	48,000
2026-05-14	24.450	24.450	24.100	24.450	24.450	25,000
2026-05-13	24.150	24.900	24.050	24.450	24.450	52,000
2026-05-12	25.000	25.000	24.500	24.900	24.900	30,000
2026-05-11	25.500	25.500	24.600	25.000	25.000	145,001
2026-05-08	25.600	26.150	25.300	25.500	25.500	72,000
2026-05-07	25.800	25.950	25.550	25.550	25.550	53,050
2026-05-06	26.950	26.950	25.800	25.800	25.800	88,000
2026-05-05	25.000	26.950	24.900	26.950	26.950	210,000
2026-05-04	24.050	24.500	23.700	24.500	24.500	70,383
2026-04-30	24.150	24.500	23.750	24.000	24.000	61,000
2026-04-29	26.000	26.000	24.300	24.450	24.450	141,000

← NewerPage 2 of 3 · 126 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.