Forward Graphic Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	35.800	37.200	35.800	36.750	36.750	85,000
2024-10-31	35.450	35.450	35.450	35.450	35.450	0
2024-10-30	35.650	35.700	35.050	35.450	35.450	33,000
2024-10-29	36.050	36.050	35.250	35.900	35.900	46,000
2024-10-28	36.450	36.450	35.650	36.000	36.000	9,000
2024-10-25	36.150	36.500	35.250	35.800	35.800	71,000
2024-10-24	36.900	36.900	35.500	36.400	36.400	177,000
2024-10-23	36.900	37.300	36.900	36.900	36.900	32,000
2024-10-22	37.000	37.100	36.000	36.900	36.900	211,000
2024-10-21	36.800	37.450	36.800	36.800	36.800	88,000
2024-10-18	37.200	37.500	36.650	37.500	37.500	66,000
2024-10-17	37.600	37.600	37.000	37.100	37.100	69,000
2024-10-16	38.500	38.500	37.500	37.550	37.550	34,000
2024-10-15	38.900	38.900	37.900	37.900	37.900	50,000
2024-10-14	38.700	38.700	37.500	38.600	38.600	95,000
2024-10-11	37.050	37.950	37.000	37.150	37.150	9,000
2024-10-09	37.600	38.800	36.750	37.750	37.750	271,000
2024-10-08	39.800	39.800	37.500	37.600	37.600	29,000
2024-10-07	39.050	39.050	37.100	38.350	38.350	121,000
2024-10-04	38.250	38.250	36.450	36.550	36.550	136,000
2024-10-03	38.250	38.250	38.250	38.250	38.250	0
2024-10-02	38.250	38.250	38.250	38.250	38.250	0
2024-10-01	39.200	39.200	38.250	38.250	38.250	83,000
2024-09-30	39.250	39.700	39.150	39.550	39.550	31,000
2024-09-27	38.650	39.650	38.650	39.650	39.650	48,000
2024-09-26	38.850	39.200	38.550	38.600	38.600	29,000
2024-09-25	39.600	41.350	38.300	38.500	38.500	87,000
2024-09-24	37.650	40.800	37.650	39.400	39.400	214,000
2024-09-23	37.550	37.800	36.950	37.650	37.650	616,000
2024-09-20	44.050	44.050	41.050	41.050	41.050	576,000
2024-09-19	47.150	47.150	45.350	45.600	45.600	40,000
2024-09-18	47.150	47.150	45.850	45.850	45.850	24,000
2024-09-16	46.800	47.200	45.700	45.700	45.700	172,000
2024-09-13	43.400	46.600	43.100	45.900	45.900	224,000
2024-09-12	44.700	45.350	43.150	43.250	43.250	90,000
2024-09-11	44.600	44.700	42.000	44.700	44.700	266,000
2024-09-10	45.900	45.900	42.400	43.200	43.200	309,000
2024-09-09	44.950	44.950	44.000	44.900	44.900	82,000
2024-09-06	46.500	46.500	44.850	45.000	45.000	196,000
2024-09-05	47.250	47.450	45.750	45.800	45.800	53,000
2024-09-04	45.000	46.450	44.200	45.700	45.700	97,000
2024-09-03	47.350	47.500	46.500	46.750	46.750	69,000
2024-09-02	48.000	48.100	47.600	47.600	47.600	83,000
2024-08-30	47.450	48.250	46.300	48.000	48.000	301,000
2024-08-29	47.000	47.400	46.800	47.400	47.400	70,000
2024-08-28	47.800	48.400	47.000	47.350	47.350	112,000
2024-08-27	46.700	47.950	45.700	47.750	47.750	228,000
2024-08-26	48.250	49.500	45.100	46.700	46.700	343,000
2024-08-23	49.200	49.300	48.100	49.000	49.000	114,000
2024-08-22	50.400	52.000	48.750	49.200	49.200	237,000
2024-08-21	50.700	50.700	49.450	50.200	50.200	158,000
2024-08-20	52.900	52.900	50.000	50.700	50.700	464,000
2024-08-19	53.900	54.000	52.700	52.800	52.800	216,000
2024-08-16	54.400	55.500	53.800	53.900	53.900	288,000
2024-08-15	52.300	55.800	52.100	53.900	53.900	479,000
2024-08-14	52.500	53.500	52.200	52.300	52.300	161,000
2024-08-13	53.900	53.900	51.800	52.200	52.200	214,000
2024-08-12	52.000	53.400	52.000	52.900	52.900	91,000
2024-08-09	52.600	54.400	52.000	52.000	52.000	341,000
2024-08-08	53.000	53.200	51.500	52.500	52.500	284,000

← NewerPage 9 of 21 · 1,210 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.