Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	33.950	33.950	33.700	33.700	33.700	5,071
2025-07-28	34.150	34.150	34.100	34.100	34.100	6,000
2025-07-25	34.600	34.600	34.100	34.100	34.100	16,060
2025-07-24	35.150	35.150	34.250	34.450	34.450	6,000
2025-07-23	33.400	34.350	33.400	34.350	34.350	6,000
2025-07-22	33.650	34.600	33.600	33.650	33.650	14,000
2025-07-21	33.900	34.300	33.900	34.300	34.300	4,007
2025-07-18	34.200	34.200	33.550	33.900	33.900	23,057
2025-07-17	34.300	34.400	34.300	34.350	34.350	7,000
2025-07-16	34.650	34.650	33.200	34.250	34.250	193,100
2025-07-15	35.050	35.200	34.700	34.700	34.700	32,000
2025-07-14	35.600	35.600	35.600	35.600	35.600	0
2025-07-11	34.900	35.750	34.900	35.600	35.600	7,000
2025-07-10	35.600	35.600	35.500	35.500	35.500	8,000
2025-07-09	35.500	35.550	35.400	35.550	35.550	8,000
2025-07-08	35.900	36.050	34.850	35.400	35.400	176,100
2025-07-07	36.200	36.200	36.200	36.200	36.200	2,000
2025-07-04	36.600	36.600	36.000	36.200	36.200	39,439
2025-07-03	36.600	36.750	36.600	36.600	36.600	23,000
2025-07-02	37.000	37.050	36.600	36.600	36.600	36,000
2025-07-01	37.900	37.950	37.900	37.950	37.950	9,000
2025-06-30	36.900	36.900	36.800	36.800	36.800	7,000
2025-06-27	36.700	37.300	36.700	36.900	36.900	15,000
2025-06-26	36.550	37.000	36.500	36.650	36.650	11,000
2025-06-25	36.600	36.800	36.300	36.300	36.300	31,000
2025-06-24	36.600	37.000	36.600	36.600	36.600	29,000
2025-06-23	36.800	36.800	36.300	36.550	36.550	20,047
2025-06-20	38.050	38.050	36.300	36.800	36.800	66,000
2025-06-19	38.050	38.100	38.050	38.050	38.050	8,000
2025-06-18	37.950	38.950	37.900	38.700	38.700	90,000
2025-06-17	37.800	38.350	37.800	37.950	37.950	29,000
2025-06-16	37.050	38.100	36.950	37.800	37.800	70,000
2025-06-13	37.450	37.450	36.850	36.850	36.850	31,000
2025-06-12	37.550	37.550	37.250	37.450	37.450	8,000
2025-06-11	37.850	37.850	36.800	37.550	37.550	22,376
2025-06-10	37.200	38.300	37.000	37.250	37.250	120,000
2025-06-09	35.650	38.900	35.600	36.500	36.500	196,000
2025-06-06	35.500	36.000	35.450	35.700	35.700	40,000
2025-06-05	35.450	35.500	35.400	35.500	35.500	12,000
2025-06-04	35.250	35.850	35.250	35.700	35.700	21,000
2025-06-03	35.500	36.500	35.500	35.800	35.800	25,000
2025-06-02	36.600	36.600	35.850	35.900	35.900	35,000
2025-05-29	37.700	37.700	35.700	36.500	36.500	33,000
2025-05-28	36.300	36.650	36.300	36.300	36.300	10,000
2025-05-27	35.550	36.150	35.450	36.050	36.050	33,060
2025-05-26	34.800	35.750	34.800	35.600	35.600	40,000
2025-05-23	36.150	36.650	35.400	36.000	36.000	22,025
2025-05-22	37.000	37.100	36.900	37.000	37.000	23,000
2025-05-21	37.250	37.550	36.950	37.000	37.000	68,000
2025-05-20	38.700	38.700	37.100	37.250	37.250	277,000
2025-05-19	35.900	38.800	35.900	38.800	38.800	522,194
2025-05-16	34.000	36.400	34.000	35.600	35.600	336,200
2025-05-15	30.850	33.200	30.800	33.200	33.200	109,530
2025-05-14	30.200	30.200	29.950	30.200	30.200	17,000
2025-05-13	30.000	30.000	29.550	29.850	29.850	19,000
2025-05-12	29.350	29.350	29.300	29.300	29.300	5,000
2025-05-09	29.050	29.300	29.000	29.150	29.150	32,000
2025-05-08	29.500	29.600	28.950	28.950	28.950	21,000
2025-05-07	29.950	29.950	29.100	29.100	29.100	7,000
2025-05-06	29.200	29.450	29.000	29.350	29.350	23,000

← NewerPage 6 of 21 · 1,213 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.