Forcecon Technology Co., Ltd. (TPEX:3483)
Taiwan · Delayed Price · Currency is TWD 90.00
+0.40 (0.45%)
Jan 22, 2026, 1:10 PM CST
Forcecon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |