Forcera Materials Co., Ltd. (TPEX:3467)
Taiwan · Delayed Price · Currency is TWD 64.60
+2.10 (3.36%)
Oct 28, 2026, 1:30 PM CST
Forcera Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 63.50 | 65.20 | 63.20 | 64.60 | 64.60 | 3.36% | 169,455 |
| Oct 27, 2026 | 63.10 | 63.10 | 60.50 | 62.50 | 62.50 | 3.14% | 120,503 |
| Oct 22, 2026 | 64.50 | 65.70 | 60.50 | 60.60 | 60.60 | -4.57% | 249,531 |
| Oct 21, 2026 | 63.40 | 64.50 | 63.20 | 63.50 | 63.50 | 1.11% | 132,243 |
| Oct 20, 2026 | 62.70 | 64.30 | 62.20 | 62.80 | 62.80 | 0.32% | 94,568 |
| Oct 19, 2026 | 59.90 | 62.60 | 59.90 | 62.60 | 62.60 | 0.16% | 145,824 |
| Oct 16, 2026 | 62.20 | 64.80 | 62.20 | 62.50 | 62.50 | 0.97% | 171,280 |
| Oct 15, 2026 | 63.90 | 64.30 | 60.80 | 61.90 | 61.90 | -5.50% | 281,819 |
| Oct 14, 2026 | 63.30 | 65.70 | 63.30 | 65.50 | 65.50 | 2.34% | 143,760 |
| Oct 13, 2026 | 66.00 | 66.30 | 62.50 | 64.00 | 64.00 | -3.18% | 390,169 |
| Oct 12, 2026 | 69.10 | 69.10 | 65.50 | 66.10 | 66.10 | -6.24% | 384,100 |
| Oct 8, 2026 | 71.20 | 72.70 | 70.40 | 70.50 | 70.50 | -0.98% | 328,407 |
| Oct 7, 2026 | 71.50 | 74.00 | 70.80 | 71.20 | 71.20 | 0.28% | 625,451 |
| Oct 6, 2026 | 71.30 | 72.10 | 70.80 | 71.00 | 71.00 | -0.14% | 255,007 |
| Oct 5, 2026 | 73.60 | 74.80 | 70.50 | 71.10 | 71.10 | -2.87% | 777,846 |
| Oct 2, 2026 | 72.50 | 74.30 | 70.80 | 73.20 | 73.20 | 0.83% | 440,906 |
| Oct 1, 2026 | 73.60 | 74.70 | 69.60 | 72.60 | 72.60 | -1.49% | 806,304 |
| Sep 30, 2026 | 74.60 | 77.70 | 73.60 | 73.70 | 73.70 | -1.21% | 1,034,250 |
| Sep 29, 2026 | 78.40 | 80.00 | 73.40 | 74.60 | 74.60 | -8.47% | 1,591,365 |
| Sep 24, 2026 | 86.10 | 86.10 | 81.50 | 81.50 | 81.50 | -5.78% | 635,626 |
| Sep 23, 2026 | 88.80 | 88.80 | 85.00 | 86.50 | 86.50 | 2.00% | 877,572 |
| Sep 22, 2026 | 77.70 | 85.00 | 77.70 | 84.80 | 84.80 | 9.56% | 1,307,489 |
| Sep 21, 2026 | 78.00 | 78.00 | 75.10 | 77.40 | 77.40 | - | 788,143 |
| Sep 18, 2026 | 76.00 | 77.40 | 73.40 | 77.40 | 77.40 | 5.31% | 1,088,912 |
| Sep 17, 2026 | 72.80 | 78.70 | 70.80 | 73.50 | 73.50 | 2.65% | 2,790,883 |
| Sep 16, 2026 | 71.20 | 76.50 | 68.00 | 71.60 | 71.60 | 1.13% | 3,311,999 |
| Sep 15, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 9.94% | 609,713 |
| Sep 14, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 9.90% | 124,690 |
| Sep 11, 2026 | 51.70 | 58.60 | 51.70 | 58.60 | 58.60 | 9.94% | 158,330 |
| Sep 10, 2026 | 51.00 | 53.40 | 50.50 | 53.30 | 53.30 | 3.09% | 109,238 |
| Sep 9, 2026 | 51.70 | 52.00 | 51.10 | 51.70 | 51.70 | 0.78% | 50,112 |
| Sep 8, 2026 | 50.50 | 51.50 | 50.50 | 51.30 | 51.30 | 1.58% | 49,574 |
| Sep 7, 2026 | 51.00 | 51.20 | 50.00 | 50.50 | 50.50 | -1.17% | 91,621 |
| Sep 4, 2026 | 52.80 | 52.80 | 50.90 | 51.10 | 51.10 | -1.35% | 118,595 |
| Sep 3, 2026 | 49.95 | 51.90 | 49.50 | 51.80 | 51.80 | 4.54% | 175,870 |
| Sep 2, 2026 | 49.10 | 50.50 | 49.10 | 49.55 | 49.55 | 0.92% | 34,410 |
| Sep 1, 2026 | 47.95 | 49.20 | 47.95 | 49.10 | 49.10 | -0.51% | 19,022 |
| Aug 31, 2026 | 47.55 | 49.35 | 47.55 | 49.35 | 49.35 | 3.46% | 31,734 |
| Aug 28, 2026 | 51.00 | 51.00 | 47.70 | 47.70 | 47.70 | -3.44% | 292,713 |
| Aug 27, 2026 | 48.10 | 50.50 | 48.10 | 49.40 | 49.40 | 2.38% | 60,332 |
| Aug 26, 2026 | 46.05 | 48.80 | 46.05 | 48.25 | 48.25 | 4.89% | 79,849 |
| Aug 25, 2026 | 45.80 | 46.30 | 45.20 | 46.00 | 46.00 | -0.33% | 24,025 |
| Aug 24, 2026 | 45.85 | 46.15 | 45.80 | 46.15 | 46.15 | -0.43% | 12,069 |
| Aug 21, 2026 | 45.50 | 46.45 | 45.50 | 46.35 | 46.35 | 1.31% | 10,775 |
| Aug 20, 2026 | 45.95 | 45.95 | 45.35 | 45.75 | 45.75 | -0.44% | 11,380 |
| Aug 19, 2026 | 44.70 | 46.05 | 44.00 | 45.95 | 45.95 | 1.10% | 15,907 |
| Aug 18, 2026 | 46.60 | 46.60 | 44.75 | 45.45 | 45.45 | -0.87% | 41,009 |
| Aug 17, 2026 | 46.00 | 46.00 | 45.50 | 45.85 | 45.85 | -1.61% | 46,124 |
| Aug 14, 2026 | 45.80 | 46.60 | 45.80 | 46.60 | 46.60 | 1.75% | 26,130 |
| Aug 13, 2026 | 46.00 | 46.50 | 45.70 | 45.80 | 45.80 | 0.44% | 70,004 |