Forcera Materials Co., Ltd. (TPEX:3467)
Taiwan · Delayed Price · Currency is TWD 74.60
-6.90 (-8.47%)
Sep 29, 2026, 1:30 PM CST
Forcera Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 45.90 | 46.80 | 45.25 | 45.60 | 45.60 | -0.65% | 60,538 |
| Aug 11, 2026 | 45.10 | 45.95 | 44.50 | 45.90 | 45.90 | 1.89% | 48,620 |
| Aug 10, 2026 | 44.55 | 45.70 | 43.65 | 45.05 | 45.05 | 1.24% | 69,477 |
| Aug 7, 2026 | 46.80 | 46.80 | 44.40 | 44.50 | 44.50 | -5.22% | 167,875 |
| Aug 6, 2026 | 46.80 | 46.95 | 45.20 | 46.95 | 46.95 | 0.54% | 48,054 |
| Aug 5, 2026 | 46.60 | 46.90 | 45.95 | 46.70 | 46.70 | 3.89% | 118,489 |
| Aug 4, 2026 | 44.05 | 45.85 | 44.00 | 44.95 | 44.95 | 1.01% | 65,150 |
| Aug 3, 2026 | 43.40 | 44.85 | 43.40 | 44.50 | 44.50 | -0.67% | 72,800 |
| Jul 31, 2026 | 44.60 | 45.45 | 44.00 | 44.80 | 44.80 | 3.46% | 88,956 |
| Jul 30, 2026 | 44.05 | 44.60 | 42.25 | 43.30 | 43.30 | -2.91% | 126,982 |
| Jul 29, 2026 | 48.05 | 48.05 | 43.20 | 44.60 | 44.60 | -7.08% | 373,139 |
| Jul 28, 2026 | 48.30 | 48.80 | 47.20 | 48.00 | 48.00 | -3.61% | 93,537 |
| Jul 27, 2026 | 49.25 | 50.60 | 49.25 | 49.80 | 49.80 | -2.16% | 30,160 |
| Jul 24, 2026 | 51.70 | 51.90 | 50.50 | 50.90 | 50.90 | -1.93% | 30,500 |
| Jul 23, 2026 | 53.60 | 53.60 | 50.60 | 51.90 | 51.90 | -2.26% | 35,339 |
| Jul 22, 2026 | 52.80 | 54.40 | 52.50 | 53.10 | 53.10 | 2.12% | 81,560 |
| 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 |