Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	38.350	38.350	37.600	37.600	37.600	53,000
2026-01-19	39.000	39.000	38.400	38.500	38.500	44,000
2026-01-16	39.850	39.850	38.800	39.000	39.000	70,000
2026-01-15	41.000	41.000	39.650	39.850	39.850	32,000
2026-01-14	39.250	40.600	39.250	39.900	39.900	126,000
2026-01-13	37.000	39.200	37.000	39.200	39.200	58,000
2026-01-12	38.400	38.400	37.000	37.000	37.000	14,000
2026-01-09	36.700	37.500	36.400	36.900	36.900	46,466
2026-01-08	37.750	37.750	36.800	36.800	36.800	24,000
2026-01-07	37.900	37.900	37.050	37.150	37.150	53,038
2026-01-06	38.500	38.500	38.000	38.000	38.000	66,663
2026-01-05	39.550	39.550	38.350	38.500	38.500	87,663
2026-01-02	40.000	40.000	39.500	39.650	39.650	66,000
2025-12-31	40.250	40.250	39.600	39.900	39.900	95,000
2025-12-30	38.900	39.550	38.900	39.550	39.550	43,000
2025-12-29	38.750	39.400	38.750	38.900	38.900	143,000
2025-12-26	39.350	41.400	38.700	39.000	39.000	340,004
2025-12-24	36.350	38.700	36.250	38.700	38.700	178,932
2025-12-23	36.000	36.500	36.000	36.350	36.350	66,000
2025-12-22	35.600	36.800	35.600	36.100	36.100	127,000
2025-12-19	35.750	36.000	34.200	35.500	35.500	198,050
2025-12-18	35.000	37.100	35.000	36.000	36.000	566,000
2025-12-17	30.900	33.750	30.900	33.750	33.750	151,989
2025-12-16	30.750	30.800	30.700	30.700	30.700	8,000
2025-12-15	30.800	31.000	30.700	30.800	30.800	13,000
2025-12-12	30.850	31.000	30.800	30.800	30.800	68,000
2025-12-11	30.400	30.400	30.300	30.300	30.300	3,000
2025-12-10	30.200	30.350	30.200	30.350	30.350	4,000
2025-12-09	30.150	30.300	30.100	30.300	30.300	7,000
2025-12-08	30.250	30.300	30.050	30.150	30.150	22,000
2025-12-05	30.150	30.200	30.150	30.200	30.200	4,000
2025-12-04	30.150	30.250	30.150	30.250	30.250	14,000
2025-12-03	29.950	31.200	29.950	31.000	31.000	5,001
2025-12-02	29.950	29.950	29.950	29.950	29.950	6,000
2025-12-01	30.050	30.100	29.950	29.950	29.950	13,000
2025-11-28	30.500	31.000	29.950	30.200	30.200	68,567
2025-11-27	28.650	31.450	28.650	30.500	30.500	129,376
2025-11-26	28.500	28.600	28.400	28.600	28.600	34,000
2025-11-25	28.500	28.550	28.450	28.500	28.500	41,000
2025-11-24	28.400	28.450	28.400	28.400	28.400	25,000
2025-11-21	28.500	28.850	28.400	28.650	28.650	22,000
2025-11-20	28.700	28.750	28.350	28.750	28.750	59,000
2025-11-19	28.800	28.800	28.700	28.700	28.700	58,000
2025-11-18	29.200	29.200	28.800	28.800	28.800	52,000
2025-11-17	29.150	29.250	29.000	29.200	29.200	19,000
2025-11-14	29.300	29.300	29.250	29.250	29.250	15,000
2025-11-13	29.400	29.400	29.200	29.300	29.300	16,000
2025-11-12	29.400	29.400	29.100	29.250	29.250	43,000
2025-11-11	29.650	29.650	29.400	29.400	29.400	13,000
2025-11-10	29.550	29.550	29.450	29.500	29.500	14,000
2025-11-07	29.500	29.550	29.500	29.550	29.550	15,109
2025-11-06	29.400	30.850	29.400	29.500	29.500	20,000
2025-11-05	29.100	29.500	28.950	29.400	29.400	54,002
2025-11-04	30.050	30.050	29.050	29.400	29.400	56,000
2025-11-03	30.400	30.400	29.800	30.050	30.050	68,000
2025-10-31	30.600	30.600	30.400	30.500	30.500	13,003
2025-10-30	30.850	30.900	30.400	30.700	30.700	66,003
2025-10-29	30.900	31.250	30.450	30.450	30.450	43,000
2025-10-28	31.250	31.350	31.000	31.250	31.250	41,000
2025-10-27	31.400	31.400	31.300	31.350	31.350	15,000

← NewerPage 4 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.