Forcecon Technology Co., Ltd. (TPEX:3483)
Taiwan · Delayed Price · Currency is TWD 109.50
-0.50 (-0.45%)
Oct 31, 2025, 2:31 PM CST
Forcecon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 111.00 | 111.00 | 109.00 | 109.50 | 109.50 | -0.45% | 426,071 |
| Oct 30, 2025 | 111.50 | 113.00 | 110.00 | 110.00 | 110.00 | -1.35% | 655,863 |
| Oct 29, 2025 | 112.50 | 112.50 | 110.00 | 111.50 | 111.50 | - | 681,678 |
| Oct 28, 2025 | 110.50 | 112.50 | 109.00 | 111.50 | 111.50 | 1.36% | 1,020,538 |
| Oct 27, 2025 | 111.50 | 112.50 | 109.50 | 110.00 | 110.00 | 0.46% | 426,506 |
| Oct 23, 2025 | 109.50 | 111.00 | 109.00 | 109.50 | 109.50 | -0.45% | 325,416 |
| Oct 22, 2025 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | 0.92% | 532,924 |
| Oct 21, 2025 | 107.00 | 109.50 | 107.00 | 109.00 | 109.00 | 2.35% | 705,744 |
| Oct 20, 2025 | 106.50 | 107.50 | 105.00 | 106.50 | 106.50 | 0.47% | 414,185 |
| Oct 17, 2025 | 106.00 | 107.50 | 106.00 | 106.00 | 106.00 | -1.40% | 339,878 |
| Oct 16, 2025 | 102.00 | 108.00 | 102.00 | 107.50 | 107.50 | 5.39% | 829,649 |
| Oct 15, 2025 | 101.00 | 102.50 | 100.50 | 102.00 | 102.00 | 1.49% | 357,219 |
| Oct 14, 2025 | 104.00 | 104.50 | 100.00 | 100.50 | 100.50 | -1.95% | 616,016 |
| Oct 13, 2025 | 101.00 | 103.50 | 100.50 | 102.50 | 102.50 | -3.30% | 624,632 |
| Oct 9, 2025 | 109.50 | 109.50 | 105.00 | 106.00 | 106.00 | -3.20% | 1,179,157 |
| Oct 8, 2025 | 108.50 | 109.50 | 107.00 | 109.50 | 109.50 | 1.39% | 255,550 |
| Oct 7, 2025 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | 0.47% | 287,138 |
| Oct 3, 2025 | 106.50 | 108.00 | 106.00 | 107.50 | 107.50 | 0.47% | 310,469 |
| Oct 2, 2025 | 108.50 | 109.50 | 106.00 | 107.00 | 107.00 | - | 499,374 |
| Oct 1, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 334,445 |
| Sep 30, 2025 | 106.50 | 108.00 | 105.50 | 107.00 | 107.00 | 1.42% | 424,984 |
| Sep 29, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | - |
| Sep 26, 2025 | 109.50 | 109.50 | 105.00 | 105.50 | 105.50 | -3.65% | 652,127 |
| Sep 25, 2025 | 111.50 | 112.50 | 109.50 | 109.50 | 109.50 | -1.79% | 648,001 |
| Sep 24, 2025 | 112.50 | 112.50 | 111.00 | 111.50 | 111.50 | -0.89% | 445,095 |
| Sep 23, 2025 | 114.00 | 114.50 | 112.50 | 112.50 | 112.50 | -0.44% | 510,384 |
| Sep 22, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 436,613 |
| Sep 19, 2025 | 114.50 | 115.50 | 113.00 | 114.00 | 114.00 | 0.44% | 659,376 |
| Sep 18, 2025 | 113.50 | 114.50 | 112.50 | 113.50 | 113.50 | 0.89% | 362,307 |
| Sep 17, 2025 | 114.00 | 114.00 | 112.50 | 112.50 | 112.50 | -0.88% | 464,768 |
| Sep 16, 2025 | 113.00 | 114.50 | 112.50 | 113.50 | 113.50 | 0.44% | 477,061 |
| Sep 15, 2025 | 115.50 | 115.50 | 112.00 | 113.00 | 113.00 | -1.31% | 562,738 |
| Sep 12, 2025 | 117.00 | 117.50 | 114.00 | 114.50 | 114.50 | -0.43% | 860,354 |
| Sep 11, 2025 | 116.50 | 118.50 | 114.00 | 115.00 | 115.00 | -0.43% | 1,584,625 |
| Sep 10, 2025 | 112.50 | 116.50 | 112.00 | 115.50 | 115.50 | 4.05% | 1,555,725 |
| Sep 9, 2025 | 115.00 | 115.00 | 109.50 | 111.00 | 111.00 | -4.38% | 2,948,121 |
| Sep 8, 2025 | 114.35 | 116.96 | 113.48 | 116.09 | 112.59 | 2.30% | 3,374,466 |
| Sep 5, 2025 | 113.91 | 114.35 | 111.30 | 113.48 | 110.06 | - | 1,398,600 |
| Sep 4, 2025 | 113.91 | 115.65 | 110.87 | 113.48 | 110.06 | 0.39% | 2,192,726 |
| Sep 3, 2025 | 110.87 | 113.04 | 110.43 | 113.04 | 109.63 | 1.56% | 1,051,546 |
| Sep 2, 2025 | 111.30 | 111.74 | 108.26 | 111.30 | 107.94 | 0.39% | 858,527 |
| Sep 1, 2025 | 112.17 | 112.61 | 108.26 | 110.87 | 107.53 | -1.16% | 1,202,443 |
| Aug 29, 2025 | 113.48 | 113.91 | 110.87 | 112.17 | 108.79 | -0.77% | 1,096,088 |
| Aug 28, 2025 | 113.91 | 115.22 | 112.17 | 113.04 | 109.63 | 0.78% | 1,920,699 |
| Aug 27, 2025 | 111.30 | 112.61 | 110.43 | 112.17 | 108.79 | 1.17% | 1,377,748 |
| Aug 26, 2025 | 109.57 | 110.87 | 108.26 | 110.87 | 107.53 | 1.19% | 781,415 |
| Aug 25, 2025 | 109.57 | 110.43 | 108.70 | 109.57 | 106.27 | 2.03% | 945,814 |
| Aug 22, 2025 | 110.87 | 110.87 | 107.39 | 107.39 | 104.15 | -2.37% | 702,505 |
| Aug 21, 2025 | 108.26 | 110.00 | 107.83 | 110.00 | 106.68 | 2.84% | 949,065 |
| Aug 20, 2025 | 110.43 | 110.87 | 106.09 | 106.96 | 103.74 | -2.76% | 1,725,899 |