Forcecon Technology Co., Ltd. (TPEX:3483)
Taiwan · Delayed Price · Currency is TWD 130.50
+0.50 (0.38%)
Sep 4, 2025, 1:30 PM CST
Forcecon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 131.00 | 133.00 | 127.50 | 130.50 | 130.50 | 0.38% | 1,668,762 |
| Sep 3, 2025 | 127.50 | 130.00 | 127.00 | 130.00 | 130.00 | 1.56% | 807,148 |
| Sep 2, 2025 | 128.00 | 128.50 | 124.50 | 128.00 | 128.00 | 0.39% | 666,484 |
| Sep 1, 2025 | 129.00 | 129.50 | 124.50 | 127.50 | 127.50 | -1.16% | 927,562 |
| Aug 29, 2025 | 130.50 | 131.00 | 127.50 | 129.00 | 129.00 | -0.77% | 844,176 |
| Aug 28, 2025 | 131.00 | 132.50 | 129.00 | 130.00 | 130.00 | 0.78% | 1,475,549 |
| Aug 27, 2025 | 128.00 | 129.50 | 127.00 | 129.00 | 129.00 | 1.18% | 1,058,591 |
| Aug 26, 2025 | 126.00 | 127.50 | 124.50 | 127.50 | 127.50 | 1.19% | 606,026 |
| Aug 25, 2025 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 2.02% | 730,960 |
| Aug 22, 2025 | 127.50 | 127.50 | 123.50 | 123.50 | 123.50 | -2.37% | 544,665 |
| Aug 21, 2025 | 124.50 | 126.50 | 124.00 | 126.50 | 126.50 | 2.85% | 729,297 |
| Aug 20, 2025 | 127.00 | 127.50 | 122.00 | 123.00 | 123.00 | -2.77% | 1,328,447 |
| Aug 19, 2025 | 128.50 | 128.50 | 125.00 | 126.50 | 126.50 | - | 950,114 |
| Aug 18, 2025 | 124.50 | 127.00 | 123.00 | 126.50 | 126.50 | 1.20% | 1,168,232 |
| Aug 15, 2025 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -3.47% | 1,825,570 |
| Aug 14, 2025 | 133.00 | 133.50 | 124.50 | 129.50 | 129.50 | -0.38% | 5,808,827 |
| Aug 13, 2025 | 122.50 | 130.00 | 122.50 | 130.00 | 130.00 | 9.70% | 5,743,326 |
| Aug 12, 2025 | 121.50 | 121.50 | 118.00 | 118.50 | 118.50 | -2.07% | 962,074 |
| Aug 11, 2025 | 120.50 | 122.50 | 117.50 | 121.00 | 121.00 | -1.22% | 1,293,062 |
| Aug 8, 2025 | 121.50 | 124.00 | 120.00 | 122.50 | 122.50 | 1.24% | 1,219,427 |
| Aug 7, 2025 | 122.00 | 122.50 | 119.50 | 121.00 | 121.00 | - | 850,670 |
| Aug 6, 2025 | 120.00 | 124.00 | 119.50 | 121.00 | 121.00 | 1.68% | 1,346,244 |
| Aug 5, 2025 | 116.50 | 121.50 | 116.50 | 119.00 | 119.00 | 3.48% | 1,341,103 |
| Aug 4, 2025 | 114.50 | 116.50 | 113.00 | 115.00 | 115.00 | - | 299,001 |
| Aug 1, 2025 | 113.00 | 116.50 | 111.50 | 115.00 | 115.00 | 0.88% | 327,714 |
| Jul 31, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | 541,797 |
| Jul 30, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -2.11% | 501,201 |
| Jul 29, 2025 | 118.50 | 120.50 | 117.50 | 118.50 | 118.50 | 0.85% | 808,289 |
| Jul 28, 2025 | 118.00 | 118.50 | 117.00 | 117.50 | 117.50 | - | 292,207 |
| Jul 25, 2025 | 118.50 | 119.00 | 117.50 | 117.50 | 117.50 | -0.84% | 309,788 |
| Jul 24, 2025 | 117.50 | 121.00 | 117.50 | 118.50 | 118.50 | 1.28% | 1,046,018 |
| Jul 23, 2025 | 116.00 | 117.50 | 116.00 | 117.00 | 117.00 | 2.18% | 291,586 |
| Jul 22, 2025 | 118.50 | 118.50 | 114.00 | 114.50 | 114.50 | -2.55% | 656,583 |
| Jul 21, 2025 | 119.50 | 119.50 | 117.50 | 117.50 | 117.50 | -0.42% | 295,636 |
| Jul 18, 2025 | 118.50 | 119.00 | 117.00 | 118.00 | 118.00 | 0.43% | 472,380 |
| Jul 17, 2025 | 117.50 | 118.00 | 116.00 | 117.50 | 117.50 | 1.29% | 383,904 |
| Jul 16, 2025 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 1.31% | 927,987 |
| Jul 15, 2025 | 113.50 | 115.00 | 113.50 | 114.50 | 114.50 | 1.33% | 246,856 |
| Jul 14, 2025 | 114.50 | 114.50 | 113.00 | 113.00 | 113.00 | -1.74% | 220,442 |
| Jul 11, 2025 | 113.00 | 115.50 | 113.00 | 115.00 | 115.00 | 1.32% | 363,570 |
| Jul 10, 2025 | 114.50 | 116.00 | 113.00 | 113.50 | 113.50 | -0.44% | 498,598 |
| Jul 9, 2025 | 113.00 | 115.00 | 112.50 | 114.00 | 114.00 | 0.44% | 302,311 |
| Jul 8, 2025 | 112.00 | 113.50 | 111.00 | 113.50 | 113.50 | 1.34% | 270,656 |
| Jul 7, 2025 | 113.50 | 113.50 | 111.00 | 112.00 | 112.00 | -1.75% | 512,601 |
| Jul 4, 2025 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | -2.98% | 507,793 |
| Jul 3, 2025 | 117.00 | 118.00 | 116.00 | 117.50 | 117.50 | 1.29% | 333,930 |
| Jul 2, 2025 | 115.00 | 116.50 | 115.00 | 116.00 | 116.00 | 0.87% | 229,983 |
| Jul 1, 2025 | 115.50 | 117.00 | 115.00 | 115.00 | 115.00 | - | 253,773 |
| Jun 30, 2025 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 449,803 |
| Jun 27, 2025 | 118.50 | 118.50 | 116.50 | 117.00 | 117.00 | -0.43% | 409,618 |