Forcecon Technology Co., Ltd. (TPEX:3483)
Taiwan · Delayed Price · Currency is TWD 94.20
+1.20 (1.29%)
Dec 31, 2025, 2:31 PM CST
Forcecon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 93.30 | 95.40 | 93.30 | 94.20 | 94.20 | 1.29% | 738,961 |
| Dec 30, 2025 | 92.50 | 93.00 | 91.40 | 93.00 | 93.00 | 0.54% | 290,589 |
| Dec 29, 2025 | 91.30 | 93.00 | 91.20 | 92.50 | 92.50 | 1.31% | 351,264 |
| Dec 26, 2025 | 92.90 | 93.10 | 91.30 | 91.30 | 91.30 | -1.08% | 405,995 |
| Dec 24, 2025 | 93.80 | 94.20 | 91.90 | 92.30 | 92.30 | -1.18% | 273,135 |
| Dec 23, 2025 | 92.60 | 93.80 | 92.50 | 93.40 | 93.40 | 0.43% | 222,492 |
| Dec 22, 2025 | 91.20 | 93.10 | 91.20 | 93.00 | 93.00 | 2.09% | 240,588 |
| Dec 19, 2025 | 92.20 | 92.20 | 90.50 | 91.10 | 91.10 | 0.77% | 222,482 |
| Dec 18, 2025 | 91.00 | 91.20 | 90.30 | 90.40 | 90.40 | -1.20% | 172,121 |
| Dec 17, 2025 | 91.80 | 92.70 | 91.00 | 91.50 | 91.50 | -0.11% | 200,098 |
| Dec 16, 2025 | 92.50 | 92.90 | 90.50 | 91.60 | 91.60 | -1.93% | 365,922 |
| Dec 15, 2025 | 93.30 | 93.50 | 92.00 | 93.40 | 93.40 | - | 262,377 |
| Dec 12, 2025 | 94.30 | 94.80 | 93.10 | 93.40 | 93.40 | -0.32% | 251,963 |
| Dec 11, 2025 | 93.50 | 93.90 | 93.10 | 93.70 | 93.70 | 0.21% | 350,350 |
| Dec 10, 2025 | 92.80 | 95.60 | 92.00 | 93.50 | 93.50 | 0.75% | 596,601 |
| Dec 9, 2025 | 91.90 | 93.00 | 91.00 | 92.80 | 92.80 | -0.43% | 384,174 |
| Dec 8, 2025 | 93.50 | 93.50 | 92.30 | 93.20 | 93.20 | 0.22% | 242,022 |
| Dec 5, 2025 | 92.30 | 93.00 | 91.70 | 93.00 | 93.00 | 1.42% | 464,282 |
| Dec 4, 2025 | 91.10 | 91.90 | 90.50 | 91.70 | 91.70 | 1.10% | 271,366 |
| Dec 3, 2025 | 90.70 | 91.40 | 90.50 | 90.70 | 90.70 | 0.44% | 226,232 |
| Dec 2, 2025 | 91.10 | 92.30 | 90.10 | 90.30 | 90.30 | -0.77% | 210,754 |
| Dec 1, 2025 | 92.40 | 92.40 | 90.50 | 91.00 | 91.00 | -1.30% | 270,645 |
| Nov 28, 2025 | 92.10 | 92.20 | 90.80 | 92.20 | 92.20 | 1.21% | 220,916 |
| Nov 27, 2025 | 92.60 | 92.90 | 90.80 | 91.10 | 91.10 | -0.11% | 278,412 |
| Nov 26, 2025 | 90.20 | 91.80 | 90.00 | 91.20 | 91.20 | 1.79% | 316,575 |
| Nov 25, 2025 | 89.20 | 89.60 | 88.80 | 89.60 | 89.60 | 1.47% | 276,758 |
| Nov 24, 2025 | 87.80 | 88.60 | 87.00 | 88.30 | 88.30 | 1.49% | 280,602 |
| Nov 21, 2025 | 89.00 | 89.50 | 86.70 | 87.00 | 87.00 | -3.97% | 588,793 |
| Nov 20, 2025 | 90.60 | 91.50 | 90.00 | 90.60 | 90.60 | 1.80% | 457,874 |
| Nov 19, 2025 | 90.80 | 91.20 | 88.90 | 89.00 | 89.00 | -1.98% | 554,576 |
| Nov 18, 2025 | 92.00 | 93.00 | 90.70 | 90.80 | 90.80 | -2.47% | 755,607 |
| Nov 17, 2025 | 94.20 | 95.40 | 93.00 | 93.10 | 93.10 | -0.43% | 630,314 |
| Nov 14, 2025 | 94.80 | 96.00 | 92.80 | 93.50 | 93.50 | -3.31% | 1,107,635 |
| Nov 13, 2025 | 99.30 | 99.30 | 96.10 | 96.70 | 96.70 | -2.81% | 882,664 |
| Nov 12, 2025 | 99.00 | 100.50 | 99.00 | 99.50 | 99.50 | 3.65% | 1,369,428 |
| Nov 11, 2025 | 100.00 | 100.00 | 95.30 | 96.00 | 96.00 | -3.90% | 2,428,005 |
| Nov 10, 2025 | 103.00 | 103.00 | 99.90 | 99.90 | 99.90 | -10.00% | 3,757,419 |
| Nov 7, 2025 | 112.00 | 114.50 | 110.50 | 111.00 | 111.00 | -0.89% | 1,454,134 |
| Nov 6, 2025 | 112.50 | 114.50 | 110.50 | 112.00 | 112.00 | 0.45% | 920,235 |
| Nov 5, 2025 | 111.00 | 116.00 | 110.00 | 111.50 | 111.50 | -2.19% | 1,587,640 |
| Nov 4, 2025 | 115.00 | 116.50 | 113.50 | 114.00 | 114.00 | 1.33% | 2,912,532 |
| Nov 3, 2025 | 110.50 | 113.50 | 110.00 | 112.50 | 112.50 | 2.74% | 1,209,714 |
| Oct 31, 2025 | 111.00 | 111.00 | 109.00 | 109.50 | 109.50 | -0.45% | 427,978 |
| 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 |