Forcecon Technology Co., Ltd. (TPEX:3483)
Taiwan · Delayed Price · Currency is TWD 80.70
-0.70 (-0.86%)
Mar 24, 2026, 1:30 PM CST
Forcecon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 82.60 | 82.60 | 79.90 | 80.70 | 80.70 | -0.86% | 345,413 |
| Mar 23, 2026 | 82.50 | 83.30 | 80.00 | 81.40 | 81.40 | -1.57% | 251,977 |
| Mar 20, 2026 | 84.90 | 84.90 | 82.50 | 82.70 | 82.70 | -1.43% | 337,305 |
| Mar 19, 2026 | 83.30 | 85.20 | 83.30 | 83.90 | 83.90 | 0.72% | 507,645 |
| Mar 18, 2026 | 84.00 | 85.40 | 82.80 | 83.30 | 83.30 | 0.73% | 443,729 |
| Mar 17, 2026 | 81.60 | 83.60 | 81.60 | 82.70 | 82.70 | 2.35% | 521,582 |
| Mar 16, 2026 | 80.90 | 81.30 | 79.40 | 80.80 | 80.80 | 0.50% | 325,190 |
| Mar 13, 2026 | 81.80 | 81.80 | 80.20 | 80.40 | 80.40 | -1.71% | 366,073 |
| Mar 12, 2026 | 82.30 | 84.10 | 81.30 | 81.80 | 81.80 | -0.49% | 424,769 |
| Mar 11, 2026 | 81.80 | 83.30 | 81.60 | 82.20 | 82.20 | 0.86% | 540,028 |
| Mar 10, 2026 | 84.50 | 84.60 | 79.70 | 81.50 | 81.50 | -1.57% | 1,131,241 |
| Mar 9, 2026 | 84.00 | 85.50 | 81.80 | 82.80 | 82.80 | -7.90% | 882,319 |
| Mar 6, 2026 | 91.00 | 92.00 | 89.90 | 89.90 | 89.90 | -1.32% | 325,127 |
| Mar 5, 2026 | 89.10 | 91.20 | 89.10 | 91.10 | 91.10 | 5.07% | 504,206 |
| Mar 4, 2026 | 90.30 | 90.30 | 86.00 | 86.70 | 86.70 | -4.93% | 672,782 |
| Mar 3, 2026 | 94.00 | 94.00 | 90.20 | 91.20 | 91.20 | -2.56% | 814,338 |
| Mar 2, 2026 | 90.10 | 95.40 | 89.40 | 93.60 | 93.60 | 1.52% | 1,197,918 |
| Feb 26, 2026 | 92.00 | 92.50 | 90.60 | 92.20 | 92.20 | 1.21% | 761,910 |
| Feb 25, 2026 | 88.80 | 92.40 | 88.20 | 91.10 | 91.10 | 2.82% | 1,078,057 |
| Feb 24, 2026 | 88.80 | 89.10 | 87.90 | 88.60 | 88.60 | - | 458,928 |
| Feb 23, 2026 | 84.60 | 88.90 | 84.60 | 88.60 | 88.60 | 4.73% | 678,208 |
| Feb 11, 2026 | 86.30 | 86.30 | 84.10 | 84.60 | 84.60 | -1.86% | 343,581 |
| Feb 10, 2026 | 86.00 | 86.60 | 85.90 | 86.20 | 86.20 | 0.70% | 187,179 |
| Feb 9, 2026 | 86.10 | 86.50 | 84.80 | 85.60 | 85.60 | 1.18% | 259,220 |
| Feb 6, 2026 | 86.20 | 86.20 | 83.00 | 84.60 | 84.60 | -3.20% | 425,515 |
| Feb 5, 2026 | 86.20 | 89.70 | 86.10 | 87.40 | 87.40 | 0.69% | 484,840 |
| Feb 4, 2026 | 83.20 | 86.80 | 83.20 | 86.80 | 86.80 | 3.21% | 375,353 |
| Feb 3, 2026 | 84.00 | 84.80 | 82.80 | 84.10 | 84.10 | 0.48% | 298,597 |
| Feb 2, 2026 | 83.00 | 84.00 | 82.00 | 83.70 | 83.70 | -0.59% | 495,273 |
| Jan 30, 2026 | 87.70 | 87.80 | 83.50 | 84.20 | 84.20 | -3.99% | 1,067,470 |
| Jan 29, 2026 | 88.90 | 88.90 | 87.20 | 87.70 | 87.70 | -0.68% | 469,281 |
| Jan 28, 2026 | 89.50 | 89.50 | 88.00 | 88.30 | 88.30 | -0.45% | 573,156 |
| Jan 27, 2026 | 90.00 | 90.60 | 88.60 | 88.70 | 88.70 | -1.22% | 575,444 |
| Jan 26, 2026 | 90.90 | 91.10 | 89.60 | 89.80 | 89.80 | -1.86% | 547,459 |
| Jan 23, 2026 | 90.40 | 92.50 | 90.40 | 91.50 | 91.50 | 1.67% | 722,626 |
| Jan 22, 2026 | 90.60 | 90.60 | 89.40 | 90.00 | 90.00 | 0.45% | 489,656 |
| Jan 21, 2026 | 91.30 | 91.30 | 89.20 | 89.60 | 89.60 | -1.97% | 634,092 |
| Jan 20, 2026 | 92.00 | 92.00 | 91.00 | 91.40 | 91.40 | -0.11% | 473,048 |
| Jan 19, 2026 | 90.50 | 92.80 | 89.50 | 91.50 | 91.50 | 2.23% | 776,228 |
| Jan 16, 2026 | 88.80 | 90.20 | 88.80 | 89.50 | 89.50 | 1.02% | 423,489 |
| Jan 15, 2026 | 89.60 | 89.60 | 88.00 | 88.60 | 88.60 | -1.12% | 364,375 |
| Jan 14, 2026 | 88.00 | 90.00 | 88.00 | 89.60 | 89.60 | 2.40% | 492,949 |
| Jan 13, 2026 | 89.20 | 89.20 | 87.20 | 87.50 | 87.50 | -0.79% | 522,041 |
| Jan 12, 2026 | 89.40 | 89.70 | 88.10 | 88.20 | 88.20 | -1.34% | 537,098 |
| Jan 9, 2026 | 88.00 | 89.70 | 87.10 | 89.40 | 89.40 | 1.13% | 579,237 |
| Jan 8, 2026 | 91.20 | 91.20 | 88.40 | 88.40 | 88.40 | -2.21% | 657,107 |
| Jan 7, 2026 | 89.70 | 91.40 | 89.70 | 90.40 | 90.40 | 0.89% | 470,890 |
| Jan 6, 2026 | 90.60 | 91.00 | 89.20 | 89.60 | 89.60 | -1.10% | 691,415 |
| Jan 5, 2026 | 93.30 | 93.90 | 90.50 | 90.60 | 90.60 | -2.89% | 793,540 |
| Jan 2, 2026 | 95.00 | 95.60 | 93.30 | 93.30 | 93.30 | -0.96% | 689,073 |