Forcera Materials Co., Ltd. (TPEX:3467)
Taiwan · Delayed Price · Currency is TWD 44.85
-0.60 (-1.32%)
Aug 19, 2026, 10:38 AM CST
Forcera Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 46.60 | 46.60 | 44.75 | 45.15 | 45.15 | -1.53% | 39,009 |
| 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 |
| 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 |