Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	32.000	32.000	31.650	31.650	31.650	26,000
2025-02-03	33.250	33.250	31.800	31.950	31.950	40,000
2025-01-22	33.100	33.100	32.550	32.550	32.550	20,000
2025-01-21	32.900	32.900	32.600	32.750	32.750	23,000
2025-01-20	33.000	33.000	32.450	32.650	32.650	64,000
2025-01-17	32.500	33.700	32.500	33.000	33.000	39,000
2025-01-16	32.500	32.600	32.500	32.600	32.600	59,000
2025-01-15	32.650	32.650	32.350	32.350	32.350	8,000
2025-01-14	32.850	32.950	32.500	32.650	32.650	48,000
2025-01-13	33.750	33.750	32.800	32.950	32.950	55,000
2025-01-10	34.150	34.150	33.200	33.750	33.750	58,000
2025-01-09	34.550	35.000	34.050	34.050	34.050	32,000
2025-01-08	34.850	34.850	34.200	34.550	34.550	23,000
2025-01-07	35.450	35.500	35.100	35.250	35.250	24,000
2025-01-06	36.000	36.000	35.550	35.700	35.700	29,000
2025-01-03	37.000	37.050	35.900	35.900	35.900	33,000
2025-01-02	36.000	36.300	35.500	36.100	36.100	54,000
2024-12-31	36.700	36.700	36.100	36.100	36.100	35,000
2024-12-30	38.150	38.200	36.800	36.900	36.900	62,000
2024-12-27	41.000	42.400	37.450	38.050	38.050	478,000
2024-12-26	36.200	38.950	36.200	38.950	38.950	218,000
2024-12-25	36.350	36.350	35.450	35.450	35.450	18,000
2024-12-24	37.000	37.000	36.200	36.300	36.300	27,000
2024-12-23	36.150	36.800	36.050	36.800	36.800	74,000
2024-12-20	35.850	36.300	35.000	36.000	36.000	50,000
2024-12-19	34.800	35.900	34.800	35.300	35.300	33,000
2024-12-18	35.550	36.000	35.500	35.950	35.950	17,000
2024-12-17	36.000	36.300	35.350	35.950	35.950	59,000
2024-12-16	33.000	36.600	33.000	36.000	36.000	101,000
2024-12-13	33.300	34.100	32.600	34.100	34.100	33,000
2024-12-12	33.300	33.500	33.300	33.500	33.500	29,000
2024-12-11	35.400	35.400	33.300	33.350	33.350	54,000
2024-12-10	34.250	34.250	33.900	34.100	34.100	98,000
2024-12-09	35.200	35.200	34.700	34.700	34.700	20,000
2024-12-06	35.300	35.750	35.050	35.250	35.250	17,000
2024-12-05	34.850	36.000	34.700	36.000	36.000	15,000
2024-12-04	35.750	35.900	35.050	35.200	35.200	33,000
2024-12-03	35.650	36.000	35.500	35.700	35.700	9,000
2024-12-02	35.750	36.150	35.000	35.550	35.550	16,000
2024-11-29	35.650	35.650	35.650	35.650	35.650	1,000
2024-11-28	35.600	35.650	34.700	34.800	34.800	87,000
2024-11-27	37.000	37.300	35.200	36.200	36.200	13,000
2024-11-26	36.000	36.300	35.600	36.200	36.200	9,000
2024-11-25	35.800	36.250	35.100	36.000	36.000	31,000
2024-11-22	34.750	36.450	34.600	35.800	35.800	78,000
2024-11-21	35.150	35.650	34.350	34.600	34.600	60,000
2024-11-20	34.500	34.500	34.250	34.500	34.500	23,510
2024-11-19	32.700	33.800	32.600	33.500	33.500	31,000
2024-11-18	32.250	32.750	32.200	32.250	32.250	13,000
2024-11-15	32.550	32.900	32.550	32.650	32.650	20,000
2024-11-14	32.350	32.650	32.050	32.050	32.050	19,000
2024-11-13	33.200	33.200	32.200	32.850	32.850	17,000
2024-11-12	32.500	33.050	32.200	32.650	32.650	55,000
2024-11-11	33.250	33.500	33.000	33.200	33.200	27,000
2024-11-08	33.200	33.700	33.200	33.250	33.250	57,000
2024-11-07	34.050	34.050	33.550	33.550	33.550	28,000
2024-11-06	34.550	35.400	33.200	33.800	33.800	263,000
2024-11-05	35.050	35.700	35.050	35.300	35.300	44,000
2024-11-04	35.200	36.000	35.200	35.700	35.700	53,000
2024-11-01	35.800	37.200	35.800	36.750	36.750	85,000

← NewerPage 8 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.