Forward Graphic Enterprise Co., Ltd. (TPEX:8906)
Taiwan · Delayed Price · Currency is TWD 32.55
+0.05 (0.15%)
Oct 15, 2025, 12:59 PM CST
TPEX:8906 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 32.80 | 32.80 | 32.30 | 32.50 | 32.50 | - | 20,050 |
| Oct 14, 2025 | 32.55 | 32.80 | 32.50 | 32.50 | 32.50 | -0.46% | 42,742 |
| Oct 13, 2025 | 33.50 | 33.50 | 32.60 | 32.65 | 32.65 | -2.97% | 36,414 |
| Oct 9, 2025 | 32.70 | 34.50 | 32.70 | 33.65 | 33.65 | 2.91% | 93,197 |
| Oct 8, 2025 | 32.90 | 32.90 | 32.70 | 32.70 | 32.70 | -0.30% | 13,514 |
| Oct 7, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -0.61% | 36,035 |
| Oct 3, 2025 | 33.70 | 33.70 | 33.00 | 33.00 | 33.00 | -1.35% | 29,595 |
| Oct 2, 2025 | 33.30 | 35.00 | 33.05 | 33.45 | 33.45 | 0.75% | 15,259 |
| Oct 1, 2025 | 33.20 | 33.30 | 33.15 | 33.20 | 33.20 | - | 27,014 |
| Sep 30, 2025 | 33.25 | 33.70 | 33.00 | 33.20 | 33.20 | -0.30% | 14,090 |
| Sep 29, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Sep 26, 2025 | 34.20 | 34.20 | 33.25 | 33.30 | 33.30 | -2.77% | 61,366 |
| Sep 25, 2025 | 34.90 | 34.90 | 34.25 | 34.25 | 34.25 | -2.28% | 28,855 |
| Sep 24, 2025 | 34.90 | 35.05 | 34.90 | 35.05 | 34.95 | 0.29% | 11,230 |
| Sep 23, 2025 | 35.20 | 35.20 | 34.95 | 34.95 | 34.85 | -0.43% | 26,154 |
| Sep 22, 2025 | 35.00 | 35.50 | 35.00 | 35.10 | 35.00 | 0.29% | 25,462 |
| Sep 19, 2025 | 35.90 | 35.90 | 35.00 | 35.00 | 34.90 | -3.05% | 58,062 |
| Sep 18, 2025 | 36.85 | 36.85 | 36.10 | 36.10 | 36.00 | -1.63% | 33,067 |
| Sep 17, 2025 | 37.05 | 37.05 | 36.70 | 36.70 | 36.60 | -0.27% | 12,396 |
| Sep 16, 2025 | 36.25 | 37.50 | 36.15 | 36.80 | 36.70 | 1.52% | 82,316 |
| Sep 15, 2025 | 36.55 | 36.75 | 36.20 | 36.25 | 36.15 | -1.76% | 23,552 |
| Sep 12, 2025 | 35.90 | 36.90 | 35.55 | 36.90 | 36.79 | 2.79% | 59,142 |
| Sep 11, 2025 | 36.05 | 36.30 | 35.85 | 35.90 | 35.80 | -0.28% | 41,697 |
| Sep 10, 2025 | 36.10 | 36.10 | 35.25 | 36.00 | 35.90 | 1.41% | 56,714 |
| Sep 9, 2025 | 36.20 | 36.20 | 35.50 | 35.50 | 35.40 | -0.70% | 27,170 |
| Sep 8, 2025 | 39.15 | 39.15 | 35.35 | 35.75 | 35.65 | -8.68% | 331,423 |
| Sep 5, 2025 | 39.90 | 39.90 | 36.80 | 39.15 | 39.04 | 7.85% | 958,052 |
| Sep 4, 2025 | 33.70 | 36.30 | 33.70 | 36.30 | 36.20 | 10.00% | 106,698 |
| Sep 3, 2025 | 32.70 | 33.70 | 32.60 | 33.00 | 32.91 | - | 90,010 |
| Sep 2, 2025 | 34.05 | 34.05 | 32.70 | 33.00 | 32.91 | - | 10,000 |
| Sep 1, 2025 | 33.30 | 33.30 | 33.00 | 33.00 | 32.91 | - | 8,015 |
| Aug 29, 2025 | 33.05 | 33.05 | 32.70 | 33.00 | 32.91 | -0.15% | 65,530 |
| Aug 28, 2025 | 33.30 | 33.30 | 33.05 | 33.05 | 32.96 | -0.30% | 9,637 |
| Aug 27, 2025 | 33.60 | 33.60 | 33.15 | 33.15 | 33.06 | -1.04% | 27,143 |
| Aug 26, 2025 | 33.60 | 33.60 | 33.45 | 33.50 | 33.40 | -0.30% | 16,045 |
| Aug 25, 2025 | 33.95 | 34.00 | 33.60 | 33.60 | 33.50 | -1.03% | 25,102 |
| Aug 22, 2025 | 34.10 | 34.10 | 33.95 | 33.95 | 33.85 | -0.73% | 4,000 |
| Aug 21, 2025 | 34.15 | 34.20 | 34.10 | 34.20 | 34.10 | 0.15% | 9,300 |
| Aug 20, 2025 | 34.15 | 34.15 | 34.00 | 34.15 | 34.05 | -0.58% | 14,000 |
| Aug 19, 2025 | 33.75 | 34.35 | 33.70 | 34.35 | 34.25 | 1.78% | 23,151 |
| Aug 18, 2025 | 33.80 | 34.00 | 33.70 | 33.75 | 33.65 | -0.15% | 16,001 |
| Aug 15, 2025 | 34.15 | 34.40 | 33.80 | 33.80 | 33.70 | -0.73% | 40,487 |
| Aug 14, 2025 | 33.90 | 34.05 | 33.80 | 34.05 | 33.95 | 0.44% | 27,120 |
| Aug 13, 2025 | 34.05 | 34.05 | 33.90 | 33.90 | 33.80 | -0.44% | 12,000 |
| Aug 12, 2025 | 34.00 | 34.05 | 33.95 | 34.05 | 33.95 | 0.15% | 12,200 |
| Aug 11, 2025 | 34.00 | 34.45 | 33.75 | 34.00 | 33.90 | 0.74% | 24,127 |
| Aug 8, 2025 | 33.95 | 34.00 | 33.60 | 33.75 | 33.65 | -0.59% | 14,059 |
| Aug 7, 2025 | 34.10 | 34.15 | 33.35 | 33.95 | 33.85 | -0.15% | 60,000 |
| Aug 6, 2025 | 33.70 | 34.00 | 33.70 | 34.00 | 33.90 | 1.04% | 4,100 |
| Aug 5, 2025 | 33.50 | 34.45 | 33.50 | 33.65 | 33.55 | 0.45% | 8,002 |