Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.000	19.000	18.450	18.600	18.504	9,000
2022-02-08	18.550	18.800	18.350	18.700	18.604	9,100
2022-02-07	18.050	18.600	18.050	18.600	18.504	21,005
2022-01-26	18.750	18.750	18.050	18.050	17.957	42,002
2022-01-25	17.800	18.450	17.800	18.450	18.355	9,100
2022-01-24	18.650	18.950	17.600	18.200	18.106	128,278
2022-01-21	18.950	20.500	18.500	18.500	18.405	383,136
2022-01-20	18.750	20.100	18.750	18.950	18.852	113,200
2022-01-19	18.950	19.300	18.500	19.000	18.902	55,663
2022-01-18	18.500	18.700	18.350	18.600	18.504	48,250
2022-01-17	18.050	18.900	18.050	18.250	18.156	43,052
2022-01-14	18.800	18.800	18.150	18.150	18.056	41,033
2022-01-13	18.150	18.600	18.150	18.300	18.206	44,616
2022-01-12	18.550	19.000	18.000	18.100	18.007	125,618
2022-01-11	19.900	20.000	17.900	19.000	18.902	429,456
2022-01-10	18.500	19.850	18.500	19.850	19.748	602,090
2022-01-07	18.500	18.550	17.900	18.050	17.957	36,010
2022-01-06	18.600	18.600	18.300	18.350	18.255	15,588
2022-01-05	19.150	19.150	18.600	18.750	18.653	41,787
2022-01-04	19.200	19.200	18.450	18.800	18.703	60,268
2022-01-03	18.300	19.000	18.300	18.600	18.504	37,504
2021-12-30	17.750	18.400	17.750	18.300	18.206	67,139
2021-12-29	19.000	20.200	18.150	18.400	18.305	846,347
2021-12-28	18.500	18.650	18.200	18.400	18.305	78,357
2021-12-27	18.400	18.650	18.350	18.600	18.504	28,405
2021-12-24	19.200	19.400	18.000	18.000	17.907	254,336
2021-12-23	19.200	19.850	19.150	19.300	19.201	144,955
2021-12-22	19.400	19.650	19.050	19.100	19.002	157,584
2021-12-21	20.250	21.000	19.000	19.050	18.952	1,174,676
2021-12-20	19.150	19.150	18.800	19.150	19.051	739,878
2021-12-17	16.100	17.450	16.050	17.450	17.360	141,578
2021-12-16	15.950	16.000	15.900	15.900	15.818	28,338
2021-12-15	15.550	15.650	15.550	15.600	15.520	5,000
2021-12-14	15.850	15.900	15.450	15.450	15.370	8,270
2021-12-13	15.300	15.750	15.300	15.700	15.619	10,000
2021-12-10	15.800	15.850	15.400	15.850	15.768	5,002
2021-12-09	15.800	15.900	15.800	15.850	15.768	18,000
2021-12-08	15.650	15.800	15.650	15.800	15.719	3,331
2021-12-07	15.200	15.600	15.200	15.350	15.271	3,000
2021-12-06	15.200	15.700	15.200	15.700	15.619	6,000
2021-12-03	15.250	15.700	15.250	15.700	15.619	2,000
2021-12-02	15.450	15.850	15.450	15.750	15.669	13,202
2021-12-01	15.750	15.750	15.250	15.700	15.619	13,475
2021-11-30	14.800	15.750	14.800	15.750	15.669	2,269
2021-11-26	14.650	15.200	14.650	15.200	15.122	7,000
2021-11-25	14.950	14.950	14.950	14.950	14.873	1,000
2021-11-24	15.450	15.450	15.100	15.200	15.122	6,214
2021-11-23	14.900	16.000	14.800	15.450	15.370	19,585
2021-11-22	14.700	14.750	14.700	14.750	14.674	2,000
2021-11-19	14.900	14.900	14.650	14.650	14.575	5,000
2021-11-18	14.700	14.900	14.700	14.900	14.823	5,314
2021-11-17	14.650	14.750	14.650	14.750	14.674	6,000
2021-11-16	14.350	14.700	14.350	14.700	14.624	7,317
2021-11-15	14.800	14.800	14.800	14.800	14.724	1,001
2021-11-12	14.550	14.550	14.550	14.550	14.475	5,000
2021-11-11	14.500	14.550	14.500	14.550	14.475	9,124
2021-11-10	14.500	14.750	14.500	14.500	14.425	12,003
2021-11-09	14.800	14.800	14.600	14.800	14.724	7,204
2021-11-05	14.600	14.750	14.600	14.750	14.674	3,031
2021-11-04	14.500	14.700	14.500	14.700	14.624	4,000

← NewerPage 20 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.