Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31.450	31.850	31.450	31.850	31.850	4,000
2025-10-22	31.500	31.900	31.350	31.850	31.850	31,000
2025-10-21	32.000	32.100	31.200	32.050	32.050	40,000
2025-10-20	32.100	32.250	31.900	32.250	32.250	30,000
2025-10-17	32.300	32.350	32.100	32.250	32.250	12,100
2025-10-16	32.500	32.550	31.900	32.500	32.500	42,000
2025-10-15	32.800	32.800	32.300	32.500	32.500	20,000
2025-10-14	32.550	32.800	32.500	32.500	32.500	42,183
2025-10-13	33.500	33.500	32.600	32.650	32.650	36,150
2025-10-09	32.700	34.500	32.700	33.650	33.650	92,497
2025-10-08	32.900	32.900	32.700	32.700	32.700	13,000
2025-10-07	33.000	33.000	32.800	32.800	32.800	36,000
2025-10-03	33.700	33.700	33.000	33.000	33.000	29,000
2025-10-02	33.300	35.000	33.050	33.450	33.450	15,000
2025-10-01	33.200	33.300	33.150	33.200	33.200	27,000
2025-09-30	33.250	33.700	33.000	33.200	33.200	14,000
2025-09-29	33.300	33.300	33.300	33.300	33.300	0
2025-09-26	34.200	34.200	33.250	33.300	33.300	61,000
2025-09-25	34.900	34.900	34.250	34.250	34.250	28,010
2025-09-24	34.900	35.050	34.900	35.050	34.950	8,010
2025-09-23	35.200	35.200	34.950	34.950	34.850	25,000
2025-09-22	35.000	35.500	35.000	35.100	35.000	25,000
2025-09-19	35.900	35.900	35.000	35.000	34.900	57,000
2025-09-18	36.850	36.850	36.100	36.100	36.100	32,000
2025-09-17	37.050	37.050	36.700	36.700	36.700	12,000
2025-09-16	36.250	37.500	36.150	36.800	36.800	81,000
2025-09-15	36.550	36.750	36.200	36.250	36.250	23,000
2025-09-12	35.900	36.900	35.550	36.900	36.900	58,025
2025-09-11	36.050	36.300	35.850	35.900	35.900	41,000
2025-09-10	36.100	36.100	35.250	36.000	36.000	56,525
2025-09-09	36.200	36.200	35.500	35.500	35.500	27,000
2025-09-08	39.150	39.150	35.350	35.750	35.750	329,006
2025-09-05	39.900	39.900	36.800	39.150	39.150	955,000
2025-09-04	33.700	36.300	33.700	36.300	36.300	104,000
2025-09-03	32.700	33.700	32.600	33.000	33.000	90,010
2025-09-02	34.050	34.050	32.700	33.000	33.000	10,000
2025-09-01	33.300	33.300	33.000	33.000	33.000	8,000
2025-08-29	33.050	33.050	32.700	33.000	33.000	65,000
2025-08-28	33.300	33.300	33.050	33.050	33.050	9,637
2025-08-27	33.600	33.600	33.150	33.150	33.150	27,000
2025-08-26	33.600	33.600	33.450	33.500	33.500	16,000
2025-08-25	33.950	34.000	33.600	33.600	33.600	25,000
2025-08-22	34.100	34.100	33.950	33.950	33.950	4,000
2025-08-21	34.150	34.200	34.100	34.200	34.200	9,000
2025-08-20	34.150	34.150	34.000	34.150	34.150	14,000
2025-08-19	33.750	34.350	33.700	34.350	34.350	23,003
2025-08-18	33.800	34.000	33.700	33.750	33.750	16,000
2025-08-15	34.150	34.400	33.800	33.800	33.800	40,000
2025-08-14	33.900	34.050	33.800	34.050	34.050	27,100
2025-08-13	34.050	34.050	33.900	33.900	33.900	12,000
2025-08-12	34.000	34.050	33.950	34.050	34.050	12,000
2025-08-11	34.000	34.450	33.750	34.000	34.000	24,000
2025-08-08	33.950	34.000	33.600	33.750	33.750	14,058
2025-08-07	34.100	34.150	33.350	33.950	33.950	59,000
2025-08-06	33.700	34.000	33.700	34.000	34.000	4,000
2025-08-05	33.500	34.450	33.500	33.650	33.650	8,000
2025-08-04	33.400	33.500	33.400	33.500	33.500	15,000
2025-08-01	33.500	33.500	33.500	33.500	33.500	14,061
2025-07-31	33.750	33.750	33.500	33.500	33.500	11,000
2025-07-30	33.750	33.800	33.750	33.750	33.750	8,000

← NewerPage 5 of 21 · 1,209 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.