Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	26.000	26.000	25.050	25.200	25.200	112,291
2026-04-27	27.150	27.150	25.150	25.900	25.900	200,200
2026-04-24	27.600	27.800	27.200	27.250	27.250	32,000
2026-04-23	27.700	28.750	26.850	27.200	27.200	248,000
2026-04-22	27.100	27.200	26.800	26.950	26.950	82,001
2026-04-21	27.250	27.750	26.900	27.350	27.350	184,000
2026-04-20	28.400	28.400	27.300	27.800	27.800	176,071
2026-04-17	29.400	29.400	28.450	28.550	28.550	32,000
2026-04-16	28.650	28.700	28.550	28.700	28.700	24,000
2026-04-15	28.700	28.900	28.650	28.750	28.750	85,000
2026-04-14	29.100	29.250	28.750	28.800	28.800	59,000
2026-04-13	29.000	29.250	29.000	29.100	29.100	32,000
2026-04-10	29.900	29.900	29.300	29.300	29.300	31,000
2026-04-09	29.300	29.950	29.300	29.950	29.950	18,000
2026-04-08	29.100	30.000	29.100	29.350	29.350	11,000
2026-04-07	29.300	29.400	28.900	29.350	29.350	31,000
2026-04-02	29.200	29.550	29.200	29.300	29.300	34,000
2026-04-01	29.050	29.450	28.900	29.200	29.200	12,000
2026-03-31	29.300	29.500	28.900	29.000	29.000	51,000
2026-03-30	29.300	29.500	29.300	29.400	29.400	30,000
2026-03-27	29.500	29.650	29.400	29.400	29.400	50,000
2026-03-26	29.700	29.750	29.500	29.600	29.600	48,000
2026-03-25	30.000	30.100	29.650	29.650	29.650	37,010
2026-03-24	29.650	29.750	29.650	29.700	29.700	24,000
2026-03-23	30.000	30.000	29.600	29.800	29.800	49,001
2026-03-20	29.900	30.200	29.800	30.100	30.100	72,036
2026-03-19	30.050	30.150	29.850	29.850	29.850	68,000
2026-03-18	30.500	30.500	30.000	30.000	30.000	61,035
2026-03-17	30.250	30.500	30.200	30.300	30.300	39,044
2026-03-16	30.550	30.550	30.200	30.250	30.250	23,000
2026-03-13	30.550	31.000	30.000	30.800	30.800	21,000
2026-03-12	31.300	31.300	31.000	31.050	31.050	20,000
2026-03-11	31.050	31.300	31.050	31.300	31.300	23,000
2026-03-10	30.500	31.300	30.300	31.050	31.050	27,000
2026-03-09	30.150	30.500	29.600	30.050	30.050	79,000
2026-03-06	31.500	32.150	31.400	31.700	31.700	16,000
2026-03-05	32.000	32.750	31.700	31.900	31.900	33,000
2026-03-04	32.850	32.850	31.650	31.650	31.650	56,000
2026-03-03	33.600	33.600	33.100	33.200	33.200	12,000
2026-03-02	34.000	34.050	33.500	33.500	33.500	28,000
2026-02-26	34.000	34.000	33.500	34.000	34.000	73,000
2026-02-25	33.900	34.250	33.900	34.100	34.100	19,118
2026-02-24	33.550	34.500	33.550	34.450	34.450	15,000
2026-02-23	34.000	34.950	34.000	34.500	34.500	27,000
2026-02-11	34.000	35.000	33.600	34.950	34.950	42,000
2026-02-10	34.000	34.000	33.500	34.000	34.000	46,000
2026-02-09	33.950	34.000	33.650	33.950	33.950	48,000
2026-02-06	36.650	36.650	33.900	33.950	33.950	30,163
2026-02-05	33.400	34.400	33.000	34.100	34.100	48,000
2026-02-04	33.950	33.950	33.300	33.400	33.400	5,000
2026-02-03	33.300	33.300	33.000	33.050	33.050	34,000
2026-02-02	33.350	33.800	33.200	33.300	33.300	45,005
2026-01-30	34.000	34.200	34.000	34.000	34.000	14,000
2026-01-29	34.000	34.350	33.250	33.850	33.850	96,000
2026-01-28	34.500	34.950	33.750	34.000	34.000	92,110
2026-01-27	36.050	36.050	34.900	34.900	34.900	109,200
2026-01-26	36.650	36.650	36.100	36.100	36.100	36,005
2026-01-23	36.500	36.650	36.400	36.650	36.650	25,000
2026-01-22	36.750	36.850	36.500	36.500	36.500	24,000
2026-01-21	37.150	37.150	36.350	36.750	36.750	74,001

← NewerPage 3 of 5 · 244 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.