Forward Graphic Enterprise Co., Ltd. (TPEX:8906)
Taiwan
· Delayed Price · Currency is TWD 31.70
-0.20 (-0.63%)
At close: Mar 6, 2026
TPEX:8906 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.50 | 32.15 | 31.40 | 31.70 | 31.70 | -0.63% | 16,458 |
| Mar 5, 2026 | 32.00 | 32.75 | 31.70 | 31.90 | 31.90 | 0.79% | 33,488 |
| Mar 4, 2026 | 32.85 | 32.85 | 31.65 | 31.65 | 31.65 | -4.67% | 56,548 |
| Mar 3, 2026 | 33.60 | 33.60 | 33.10 | 33.20 | 33.20 | -0.90% | 12,175 |
| Mar 2, 2026 | 34.00 | 34.05 | 33.50 | 33.50 | 33.50 | -1.47% | 28,004 |
| Feb 26, 2026 | 34.00 | 34.00 | 33.50 | 34.00 | 34.00 | -0.29% | 73,211 |
| Feb 25, 2026 | 33.90 | 34.25 | 33.90 | 34.10 | 34.10 | -1.02% | 19,143 |
| Feb 24, 2026 | 33.55 | 34.50 | 33.55 | 34.45 | 34.45 | -0.14% | 17,128 |
| Feb 23, 2026 | 34.00 | 34.95 | 34.00 | 34.50 | 34.50 | -1.29% | 27,510 |
| Feb 11, 2026 | 34.00 | 35.00 | 33.60 | 34.95 | 34.95 | 2.79% | 42,237 |
| Feb 10, 2026 | 34.00 | 34.00 | 33.50 | 34.00 | 34.00 | 0.15% | 46,412 |
| Feb 9, 2026 | 33.95 | 34.00 | 33.65 | 33.95 | 33.95 | - | 48,025 |
| Feb 6, 2026 | 36.65 | 36.65 | 33.90 | 33.95 | 33.95 | -0.44% | 31,403 |
| Feb 5, 2026 | 33.40 | 34.40 | 33.00 | 34.10 | 34.10 | 2.10% | 48,000 |
| Feb 4, 2026 | 33.95 | 33.95 | 33.30 | 33.40 | 33.40 | 1.06% | 5,000 |
| Feb 3, 2026 | 33.30 | 33.30 | 33.00 | 33.05 | 33.05 | -0.75% | 34,000 |
| Feb 2, 2026 | 33.35 | 33.80 | 33.20 | 33.30 | 33.30 | -2.06% | 45,117 |
| Jan 30, 2026 | 34.00 | 34.20 | 34.00 | 34.00 | 34.00 | 0.44% | 14,196 |
| Jan 29, 2026 | 34.00 | 34.35 | 33.25 | 33.85 | 33.85 | -0.44% | 96,189 |
| Jan 28, 2026 | 34.50 | 34.95 | 33.75 | 34.00 | 34.00 | -2.58% | 93,200 |
| Jan 27, 2026 | 36.05 | 36.05 | 34.90 | 34.90 | 34.90 | -3.32% | 110,914 |
| Jan 26, 2026 | 36.65 | 36.65 | 36.10 | 36.10 | 36.10 | -1.50% | 36,346 |
| Jan 23, 2026 | 36.50 | 36.65 | 36.40 | 36.65 | 36.65 | 0.41% | 26,631 |
| Jan 22, 2026 | 36.75 | 36.85 | 36.50 | 36.50 | 36.50 | -0.68% | 24,816 |
| Jan 21, 2026 | 37.15 | 37.15 | 36.35 | 36.75 | 36.75 | -2.26% | 74,659 |
| Jan 20, 2026 | 38.35 | 38.35 | 37.60 | 37.60 | 37.60 | -2.34% | 53,919 |
| Jan 19, 2026 | 39.00 | 39.00 | 38.40 | 38.50 | 38.50 | -1.28% | 44,741 |
| Jan 16, 2026 | 39.85 | 39.85 | 38.80 | 39.00 | 39.00 | -2.13% | 71,567 |
| Jan 15, 2026 | 41.00 | 41.00 | 39.65 | 39.85 | 39.85 | -0.13% | 32,766 |
| Jan 14, 2026 | 39.25 | 40.60 | 39.25 | 39.90 | 39.90 | 1.79% | 127,584 |
| Jan 13, 2026 | 37.00 | 39.20 | 37.00 | 39.20 | 39.20 | 5.95% | 58,765 |
| Jan 12, 2026 | 38.40 | 38.40 | 37.00 | 37.00 | 37.00 | 0.27% | 14,545 |
| Jan 9, 2026 | 36.70 | 37.50 | 36.40 | 36.90 | 36.90 | 0.27% | 46,652 |
| Jan 8, 2026 | 37.75 | 37.75 | 36.80 | 36.80 | 36.80 | -0.94% | 24,100 |
| Jan 7, 2026 | 37.90 | 37.90 | 37.05 | 37.15 | 37.15 | -2.24% | 53,784 |
| Jan 6, 2026 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | -1.30% | 67,678 |
| Jan 5, 2026 | 39.55 | 39.55 | 38.35 | 38.50 | 38.50 | -2.90% | 89,157 |
| Jan 2, 2026 | 40.00 | 40.00 | 39.50 | 39.65 | 39.65 | -0.63% | 66,095 |
| Dec 31, 2025 | 40.25 | 40.25 | 39.60 | 39.90 | 39.90 | 0.88% | 95,713 |
| Dec 30, 2025 | 38.90 | 39.55 | 38.90 | 39.55 | 39.55 | 1.67% | 44,428 |
| Dec 29, 2025 | 38.75 | 39.40 | 38.75 | 38.90 | 38.90 | -0.26% | 144,531 |
| Dec 26, 2025 | 39.35 | 41.40 | 38.70 | 39.00 | 39.00 | 0.78% | 342,150 |
| Dec 24, 2025 | 36.35 | 38.70 | 36.25 | 38.70 | 38.70 | 6.46% | 180,114 |
| Dec 23, 2025 | 36.00 | 36.50 | 36.00 | 36.35 | 36.35 | 0.69% | 66,890 |
| Dec 22, 2025 | 35.60 | 36.80 | 35.60 | 36.10 | 36.10 | 1.69% | 128,274 |
| Dec 19, 2025 | 35.75 | 36.00 | 34.20 | 35.50 | 35.50 | -1.39% | 198,938 |
| Dec 18, 2025 | 35.00 | 37.10 | 35.00 | 36.00 | 36.00 | 6.67% | 569,742 |
| Dec 17, 2025 | 30.90 | 33.75 | 30.90 | 33.75 | 33.75 | 9.93% | 154,048 |
| Dec 16, 2025 | 30.75 | 30.80 | 30.70 | 30.70 | 30.70 | -0.32% | 8,055 |
| Dec 15, 2025 | 30.80 | 31.00 | 30.70 | 30.80 | 30.80 | - | 13,000 |
| Dec 12, 2025 | 30.85 | 31.00 | 30.80 | 30.80 | 30.80 | 1.65% | 68,000 |
| Dec 11, 2025 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -0.16% | 3,137 |
| Dec 10, 2025 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | 0.17% | 4,000 |
| Dec 9, 2025 | 30.15 | 30.30 | 30.10 | 30.30 | 30.30 | 0.50% | 7,014 |
| Dec 8, 2025 | 30.25 | 30.30 | 30.05 | 30.15 | 30.15 | -0.17% | 22,100 |
| Dec 5, 2025 | 30.15 | 30.20 | 30.15 | 30.20 | 30.20 | -0.17% | 4,000 |
| Dec 4, 2025 | 30.15 | 30.25 | 30.15 | 30.25 | 30.25 | -2.42% | 14,169 |
| Dec 3, 2025 | 29.95 | 31.20 | 29.95 | 31.00 | 31.00 | 3.51% | 5,128 |
| Dec 2, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 6,000 |
| Dec 1, 2025 | 30.05 | 30.10 | 29.95 | 29.95 | 29.95 | -0.83% | 13,208 |
| Nov 28, 2025 | 30.50 | 31.00 | 29.95 | 30.20 | 30.20 | -0.98% | 69,341 |
| Nov 27, 2025 | 28.65 | 31.45 | 28.65 | 30.50 | 30.50 | 6.64% | 132,054 |
| Nov 26, 2025 | 28.50 | 28.60 | 28.40 | 28.60 | 28.60 | 0.35% | 34,269 |
| Nov 25, 2025 | 28.50 | 28.55 | 28.45 | 28.50 | 28.50 | 0.35% | 41,001 |
| Nov 24, 2025 | 28.40 | 28.45 | 28.40 | 28.40 | 28.40 | -0.87% | 25,004 |
| Nov 21, 2025 | 28.50 | 28.85 | 28.40 | 28.65 | 28.65 | -0.35% | 22,281 |
| Nov 20, 2025 | 28.70 | 28.75 | 28.35 | 28.75 | 28.75 | 0.17% | 59,002 |
| Nov 19, 2025 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | -0.35% | 59,050 |
| Nov 18, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -1.37% | 52,045 |
| Nov 17, 2025 | 29.15 | 29.25 | 29.00 | 29.20 | 29.20 | -0.17% | 19,000 |
| Nov 14, 2025 | 29.30 | 29.30 | 29.25 | 29.25 | 29.25 | -0.17% | 15,000 |
| Nov 13, 2025 | 29.40 | 29.40 | 29.20 | 29.30 | 29.30 | 0.17% | 16,064 |
| Nov 12, 2025 | 29.40 | 29.40 | 29.10 | 29.25 | 29.25 | -0.51% | 43,355 |
| Nov 11, 2025 | 29.65 | 29.65 | 29.40 | 29.40 | 29.40 | -0.34% | 13,180 |
| Nov 10, 2025 | 29.55 | 29.55 | 29.45 | 29.50 | 29.50 | -0.17% | 14,090 |
| Nov 7, 2025 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | 0.17% | 15,216 |
| Nov 6, 2025 | 29.40 | 30.85 | 29.40 | 29.50 | 29.50 | 0.34% | 20,006 |
| Nov 5, 2025 | 29.10 | 29.50 | 28.95 | 29.40 | 29.40 | - | 54,574 |
| Nov 4, 2025 | 30.05 | 30.05 | 29.05 | 29.40 | 29.40 | -2.16% | 57,181 |
| Nov 3, 2025 | 30.40 | 30.40 | 29.80 | 30.05 | 30.05 | -1.48% | 69,020 |
| Oct 31, 2025 | 30.60 | 30.60 | 30.40 | 30.50 | 30.50 | -0.65% | 14,608 |
| Oct 30, 2025 | 30.85 | 30.90 | 30.40 | 30.70 | 30.70 | 0.82% | 66,308 |
| Oct 29, 2025 | 30.90 | 31.25 | 30.45 | 30.45 | 30.45 | -2.56% | 43,631 |
| Oct 28, 2025 | 31.25 | 31.35 | 31.00 | 31.25 | 31.25 | -0.32% | 41,355 |
| Oct 27, 2025 | 31.40 | 31.40 | 31.30 | 31.35 | 31.35 | -1.57% | 15,102 |
| Oct 23, 2025 | 31.45 | 31.85 | 31.45 | 31.85 | 31.85 | - | 4,582 |
| Oct 22, 2025 | 31.50 | 31.90 | 31.35 | 31.85 | 31.85 | -0.62% | 31,020 |
| Oct 21, 2025 | 32.00 | 32.10 | 31.20 | 32.05 | 32.05 | -0.62% | 40,618 |
| Oct 20, 2025 | 32.10 | 32.25 | 31.90 | 32.25 | 32.25 | - | 32,882 |
| Oct 17, 2025 | 32.30 | 32.35 | 32.10 | 32.25 | 32.25 | -0.77% | 12,303 |
| Oct 16, 2025 | 32.50 | 32.55 | 31.90 | 32.50 | 32.50 | - | 42,559 |
| 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 |