Forcera Materials Co., Ltd. (TPEX:3467)
Taiwan · Delayed Price · Currency is TWD 52.00
+2.40 (4.84%)
Jul 21, 2026, 1:30 PM CST
Forcera Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 53.00 | 53.00 | 50.10 | 52.00 | 52.00 | 4.84% | 44,829 |
| Jul 20, 2026 | 51.40 | 51.50 | 49.05 | 49.60 | 49.60 | -3.88% | 44,293 |
| Jul 17, 2026 | 54.70 | 54.70 | 50.60 | 51.60 | 51.60 | -3.19% | 106,778 |
| Jul 16, 2026 | 54.30 | 56.10 | 52.80 | 53.30 | 53.30 | -1.84% | 60,409 |
| Jul 15, 2026 | 53.00 | 54.80 | 53.00 | 54.30 | 54.30 | 1.50% | 34,299 |
| Jul 14, 2026 | 54.40 | 54.80 | 51.30 | 53.50 | 53.50 | -4.97% | 136,321 |
| Jul 13, 2026 | 58.30 | 58.30 | 55.20 | 56.30 | 56.30 | -3.43% | 107,887 |
| Jul 9, 2026 | 60.40 | 60.40 | 58.70 | 58.80 | 58.30 | 0.17% | 37,433 |
| Jul 8, 2026 | 59.10 | 59.10 | 56.20 | 58.70 | 58.20 | -0.17% | 74,997 |
| Jul 7, 2026 | 61.40 | 61.40 | 58.10 | 58.80 | 58.30 | -3.76% | 143,856 |
| Jul 6, 2026 | 62.00 | 63.10 | 61.00 | 61.10 | 60.58 | -1.13% | 126,224 |
| Jul 3, 2026 | 61.70 | 62.50 | 60.60 | 61.80 | 61.27 | -0.32% | 96,327 |
| Jul 2, 2026 | 61.70 | 62.50 | 61.50 | 62.00 | 61.47 | 0.32% | 111,698 |
| Jul 1, 2026 | 62.40 | 63.00 | 61.40 | 61.80 | 61.27 | -0.16% | 130,635 |
| Jun 30, 2026 | 63.80 | 63.80 | 61.40 | 61.90 | 61.37 | 0.16% | 110,683 |
| Jun 29, 2026 | 62.00 | 64.70 | 61.50 | 61.80 | 61.27 | -1.28% | 70,450 |
| Jun 26, 2026 | 62.00 | 64.40 | 61.30 | 62.60 | 62.07 | -0.48% | 100,289 |
| Jun 25, 2026 | 64.90 | 64.90 | 62.20 | 62.90 | 62.37 | -1.87% | 154,315 |
| Jun 24, 2026 | 66.30 | 66.30 | 63.70 | 64.10 | 63.55 | -4.04% | 149,482 |
| Jun 23, 2026 | 68.80 | 68.80 | 66.00 | 66.80 | 66.23 | -3.05% | 235,668 |
| Jun 22, 2026 | 65.00 | 69.50 | 65.00 | 68.90 | 68.31 | 7.15% | 636,162 |
| Jun 18, 2026 | 65.40 | 65.40 | 63.60 | 64.30 | 63.75 | 0.78% | 106,182 |
| Jun 17, 2026 | 63.90 | 64.30 | 62.00 | 63.80 | 63.26 | -0.31% | 95,909 |
| Jun 16, 2026 | 67.10 | 67.10 | 63.90 | 64.00 | 63.46 | -3.47% | 141,893 |
| Jun 15, 2026 | 66.40 | 67.60 | 65.10 | 66.30 | 65.74 | 1.84% | 183,400 |
| Jun 12, 2026 | 66.10 | 67.20 | 65.10 | 65.10 | 64.55 | 0.46% | 150,131 |
| Jun 11, 2026 | 62.90 | 65.50 | 61.60 | 64.80 | 64.25 | 2.21% | 172,582 |
| Jun 10, 2026 | 66.80 | 67.70 | 63.30 | 63.40 | 62.86 | -7.17% | 178,068 |
| Jun 9, 2026 | 64.50 | 69.00 | 64.50 | 68.30 | 67.72 | 6.22% | 131,598 |
| Jun 8, 2026 | 59.90 | 64.70 | 59.90 | 64.30 | 63.75 | -3.31% | 206,691 |
| Jun 5, 2026 | 68.70 | 68.70 | 66.00 | 66.50 | 65.93 | -3.20% | 305,211 |
| Jun 4, 2026 | 71.50 | 72.20 | 68.30 | 68.70 | 68.12 | -3.65% | 397,022 |
| Jun 3, 2026 | 70.90 | 73.10 | 70.00 | 71.30 | 70.69 | 0.85% | 281,325 |
| Jun 2, 2026 | 71.70 | 71.90 | 69.60 | 70.70 | 70.10 | -1.26% | 242,762 |
| Jun 1, 2026 | 76.60 | 76.60 | 71.20 | 71.60 | 70.99 | -4.15% | 469,263 |
| May 29, 2026 | 75.50 | 76.80 | 74.00 | 74.70 | 74.06 | 0.81% | 312,013 |
| May 28, 2026 | 77.00 | 78.50 | 74.10 | 74.10 | 73.47 | -4.39% | 852,947 |
| May 27, 2026 | 76.00 | 80.60 | 75.90 | 77.50 | 76.84 | 5.73% | 2,148,627 |
| May 26, 2026 | 67.20 | 73.30 | 67.10 | 73.30 | 72.68 | 9.90% | 1,268,582 |
| May 25, 2026 | 66.20 | 67.90 | 64.80 | 66.70 | 66.13 | 4.55% | 282,323 |
| May 22, 2026 | 62.10 | 64.30 | 61.90 | 63.80 | 63.26 | 2.90% | 281,880 |
| May 21, 2026 | 62.00 | 63.30 | 61.50 | 62.00 | 61.47 | 1.81% | 137,947 |
| May 20, 2026 | 60.60 | 62.10 | 60.20 | 60.90 | 60.38 | 1.33% | 116,783 |
| May 19, 2026 | 62.90 | 63.00 | 58.80 | 60.10 | 59.59 | -4.15% | 393,643 |
| May 18, 2026 | 64.50 | 64.50 | 61.20 | 62.70 | 62.17 | -3.83% | 182,619 |
| May 15, 2026 | 66.00 | 67.50 | 64.60 | 65.20 | 64.65 | -1.36% | 267,831 |
| May 14, 2026 | 68.30 | 68.40 | 66.00 | 66.10 | 65.54 | -2.51% | 232,210 |
| May 13, 2026 | 70.50 | 70.50 | 67.60 | 67.80 | 67.22 | -4.51% | 424,346 |
| May 12, 2026 | 72.10 | 74.50 | 70.30 | 71.00 | 70.40 | -0.56% | 524,463 |
| May 11, 2026 | 74.30 | 74.90 | 70.00 | 71.40 | 70.79 | -0.83% | 726,758 |