Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	29.300	30.000	29.000	29.500	29.500	24,000
2025-05-02	28.850	29.750	28.700	29.150	29.150	27,000
2025-04-30	28.950	30.300	28.750	28.750	28.750	36,000
2025-04-29	27.250	30.400	27.250	28.550	28.550	32,000
2025-04-28	27.500	29.150	27.200	28.400	28.400	61,000
2025-04-25	24.500	26.500	24.500	26.500	26.500	57,030
2025-04-24	24.200	25.200	24.200	24.650	24.650	50,000
2025-04-23	24.950	25.000	24.850	24.850	24.850	20,286
2025-04-22	24.150	24.900	24.150	24.200	24.200	13,000
2025-04-21	25.600	25.750	24.650	24.650	24.650	24,000
2025-04-18	24.650	25.000	24.650	24.650	24.650	9,000
2025-04-17	24.550	25.100	24.550	24.650	24.650	24,000
2025-04-16	25.100	25.200	24.250	24.500	24.500	75,000
2025-04-15	26.000	26.000	25.100	25.100	25.100	29,000
2025-04-14	25.050	25.500	24.550	24.600	24.600	58,000
2025-04-11	25.200	25.200	23.200	24.450	24.450	66,000
2025-04-10	24.000	25.200	24.000	25.200	25.200	229,000
2025-04-09	25.050	25.050	22.950	22.950	22.950	282,000
2025-04-08	25.500	26.000	25.500	25.500	25.500	431,000
2025-04-07	28.300	28.300	28.300	28.300	28.300	79,000
2025-04-02	30.600	31.400	30.300	31.400	31.400	50,001
2025-04-01	30.500	31.400	30.500	30.600	30.600	26,000
2025-03-31	31.750	31.750	30.450	30.450	30.450	56,000
2025-03-28	32.700	32.700	31.800	32.650	32.650	44,011
2025-03-27	33.000	33.000	32.700	32.800	32.800	24,000
2025-03-26	33.400	33.400	33.100	33.100	33.100	12,000
2025-03-25	34.900	34.900	33.200	33.400	33.400	21,003
2025-03-24	33.300	33.300	33.200	33.200	33.200	19,000
2025-03-21	33.350	33.650	33.250	33.300	33.300	20,000
2025-03-20	32.650	33.450	32.550	33.350	33.350	32,000
2025-03-19	32.650	32.650	32.400	32.400	32.400	15,000
2025-03-18	32.750	33.200	32.650	32.650	32.650	28,000
2025-03-17	34.250	34.250	32.600	32.700	32.700	40,100
2025-03-14	32.400	32.400	32.050	32.050	32.050	10,000
2025-03-13	32.750	32.750	32.400	32.400	32.400	36,000
2025-03-12	32.400	32.700	32.350	32.550	32.550	35,581
2025-03-11	32.500	32.700	31.600	32.700	32.700	37,000
2025-03-10	33.250	33.500	32.400	32.500	32.500	45,000
2025-03-07	35.800	35.800	32.800	33.200	33.200	42,000
2025-03-06	33.400	33.400	33.300	33.300	33.300	22,000
2025-03-05	33.500	33.500	33.300	33.350	33.350	16,000
2025-03-04	33.650	33.950	33.100	33.300	33.300	67,145
2025-03-03	34.050	34.100	33.600	33.650	33.650	45,000
2025-02-27	34.500	34.550	33.850	34.500	34.500	57,000
2025-02-26	35.950	35.950	34.100	34.300	34.300	45,000
2025-02-25	34.300	36.500	34.250	34.850	34.850	159,000
2025-02-24	33.400	35.650	33.100	34.250	34.250	221,050
2025-02-21	32.550	33.000	32.350	32.550	32.550	13,003
2025-02-20	32.100	32.650	32.100	32.500	32.500	36,000
2025-02-19	32.250	33.300	32.250	32.250	32.250	34,000
2025-02-18	32.250	32.850	31.900	32.150	32.150	41,274
2025-02-17	31.200	32.150	31.200	32.150	32.150	88,000
2025-02-14	31.000	31.150	30.700	31.100	31.100	40,000
2025-02-13	31.500	31.500	30.800	30.950	30.950	55,000
2025-02-12	31.250	31.550	31.000	31.000	31.000	41,315
2025-02-11	31.350	31.350	30.350	31.300	31.300	76,000
2025-02-10	31.500	32.100	31.000	31.550	31.550	27,316
2025-02-07	31.750	32.750	31.550	31.550	31.550	26,096
2025-02-06	32.000	32.050	31.500	31.650	31.650	24,025
2025-02-05	31.000	32.450	30.300	31.600	31.600	34,000

← NewerPage 7 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.