Forward Graphic Enterprise Co., Ltd. (TPEX:8906)
Taiwan · Delayed Price · Currency is TWD 24.50
+0.30 (1.24%)
Jun 5, 2026, 1:33 PM CST
TPEX:8906 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 24.00 | 24.20 | 23.60 | 24.20 | 24.20 | 2.98% | 26,058 |
| Jun 3, 2026 | 23.90 | 23.90 | 23.30 | 23.50 | 23.50 | -1.47% | 104,657 |
| Jun 2, 2026 | 23.75 | 23.90 | 23.70 | 23.85 | 23.85 | -0.21% | 18,677 |
| Jun 1, 2026 | 23.85 | 24.00 | 23.35 | 23.90 | 23.90 | -0.62% | 133,004 |
| May 29, 2026 | 24.30 | 24.45 | 23.70 | 24.05 | 24.05 | -1.84% | 53,644 |
| May 28, 2026 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | -1.80% | 33,222 |
| May 27, 2026 | 25.00 | 25.00 | 24.80 | 24.95 | 24.95 | -0.20% | 50,134 |
| May 26, 2026 | 25.00 | 25.05 | 24.55 | 25.00 | 25.00 | - | 56,705 |
| May 25, 2026 | 25.65 | 25.70 | 25.00 | 25.00 | 25.00 | -0.20% | 64,426 |
| May 22, 2026 | 25.80 | 25.80 | 25.00 | 25.05 | 25.05 | -2.91% | 14,411 |
| May 21, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 2.38% | 48,821 |
| May 20, 2026 | 25.00 | 25.40 | 24.50 | 25.20 | 25.20 | 0.40% | 73,880 |
| May 19, 2026 | 25.00 | 25.10 | 24.90 | 25.10 | 25.10 | 0.60% | 44,358 |
| May 18, 2026 | 23.55 | 24.95 | 23.50 | 24.95 | 24.95 | 4.18% | 85,092 |
| May 15, 2026 | 24.30 | 24.45 | 23.50 | 23.95 | 23.95 | -2.04% | 48,092 |
| May 14, 2026 | 24.45 | 24.45 | 24.10 | 24.45 | 24.45 | - | 26,290 |
| May 13, 2026 | 24.15 | 24.90 | 24.05 | 24.45 | 24.45 | -1.81% | 52,750 |
| May 12, 2026 | 25.00 | 25.00 | 24.50 | 24.90 | 24.90 | -0.40% | 30,256 |
| May 11, 2026 | 25.50 | 25.50 | 24.60 | 25.00 | 25.00 | -1.96% | 145,551 |
| May 8, 2026 | 25.60 | 26.15 | 25.30 | 25.50 | 25.50 | -0.20% | 73,199 |
| May 7, 2026 | 25.80 | 25.95 | 25.55 | 25.55 | 25.55 | -0.97% | 54,190 |
| May 6, 2026 | 26.95 | 26.95 | 25.80 | 25.80 | 25.80 | -4.27% | 88,572 |
| May 5, 2026 | 25.00 | 26.95 | 24.90 | 26.95 | 26.95 | 10.00% | 211,698 |
| May 4, 2026 | 24.05 | 24.50 | 23.70 | 24.50 | 24.50 | 2.08% | 70,386 |
| Apr 30, 2026 | 24.15 | 24.50 | 23.75 | 24.00 | 24.00 | -1.84% | 62,168 |
| Apr 29, 2026 | 26.00 | 26.00 | 24.30 | 24.45 | 24.45 | -2.98% | 141,710 |
| Apr 28, 2026 | 26.00 | 26.00 | 25.05 | 25.20 | 25.20 | -2.70% | 113,417 |
| Apr 27, 2026 | 27.15 | 27.15 | 25.15 | 25.90 | 25.90 | -4.95% | 201,998 |
| Apr 24, 2026 | 27.60 | 27.80 | 27.20 | 27.25 | 27.25 | 0.18% | 32,402 |
| Apr 23, 2026 | 27.70 | 28.75 | 26.85 | 27.20 | 27.20 | 0.93% | 249,252 |
| Apr 22, 2026 | 27.10 | 27.20 | 26.80 | 26.95 | 26.95 | -1.46% | 82,310 |
| Apr 21, 2026 | 27.25 | 27.75 | 26.90 | 27.35 | 27.35 | -1.62% | 187,544 |
| Apr 20, 2026 | 28.40 | 28.40 | 27.30 | 27.80 | 27.80 | -2.63% | 183,134 |
| Apr 17, 2026 | 29.40 | 29.40 | 28.45 | 28.55 | 28.55 | -0.52% | 32,790 |
| Apr 16, 2026 | 28.65 | 28.70 | 28.55 | 28.70 | 28.70 | -0.17% | 24,002 |
| Apr 15, 2026 | 28.70 | 28.90 | 28.65 | 28.75 | 28.75 | -0.17% | 85,931 |
| Apr 14, 2026 | 29.10 | 29.25 | 28.75 | 28.80 | 28.80 | -1.03% | 59,006 |
| Apr 13, 2026 | 29.00 | 29.25 | 29.00 | 29.10 | 29.10 | -0.68% | 32,678 |
| Apr 10, 2026 | 29.90 | 29.90 | 29.30 | 29.30 | 29.30 | -2.17% | 31,663 |
| Apr 9, 2026 | 29.30 | 29.95 | 29.30 | 29.95 | 29.95 | 2.04% | 18,557 |
| Apr 8, 2026 | 29.10 | 30.00 | 29.10 | 29.35 | 29.35 | - | 12,824 |
| Apr 7, 2026 | 29.30 | 29.40 | 28.90 | 29.35 | 29.35 | 0.17% | 31,026 |
| Apr 2, 2026 | 29.20 | 29.55 | 29.20 | 29.30 | 29.30 | 0.34% | 34,000 |
| Apr 1, 2026 | 29.05 | 29.45 | 28.90 | 29.20 | 29.20 | 0.69% | 12,258 |
| Mar 31, 2026 | 29.30 | 29.50 | 28.90 | 29.00 | 29.00 | -1.36% | 51,430 |
| Mar 30, 2026 | 29.30 | 29.50 | 29.30 | 29.40 | 29.40 | - | 30,138 |
| Mar 27, 2026 | 29.50 | 29.65 | 29.40 | 29.40 | 29.40 | -0.68% | 50,046 |
| Mar 26, 2026 | 29.70 | 29.75 | 29.50 | 29.60 | 29.60 | -0.17% | 48,000 |
| Mar 25, 2026 | 30.00 | 30.10 | 29.65 | 29.65 | 29.65 | -0.17% | 37,084 |
| Mar 24, 2026 | 29.65 | 29.75 | 29.65 | 29.70 | 29.70 | -0.34% | 24,056 |