Forcecon Technology Co., Ltd. (TPEX:3483)
Taiwan · Delayed Price · Currency is TWD 72.50
-2.60 (-3.46%)
Jul 29, 2026, 1:30 PM CST
Forcecon Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 75.50 | 77.30 | 69.70 | 72.50 | 72.50 | -3.46% | 745,937 |
| Jul 28, 2026 | 77.70 | 77.70 | 75.00 | 75.10 | 75.10 | -3.47% | 390,413 |
| Jul 27, 2026 | 78.10 | 78.30 | 76.70 | 77.80 | 77.80 | - | 304,664 |
| Jul 24, 2026 | 77.80 | 79.50 | 77.30 | 77.80 | 77.80 | 0.13% | 222,472 |
| Jul 23, 2026 | 79.50 | 79.50 | 77.60 | 77.70 | 77.70 | -1.02% | 204,775 |
| Jul 22, 2026 | 80.00 | 80.90 | 78.50 | 78.50 | 78.50 | -0.63% | 224,189 |
| Jul 21, 2026 | 76.00 | 79.30 | 76.00 | 79.00 | 79.00 | 3.95% | 300,342 |
| Jul 20, 2026 | 77.30 | 78.50 | 73.50 | 76.00 | 76.00 | -1.55% | 348,552 |
| Jul 17, 2026 | 81.60 | 81.60 | 77.00 | 77.20 | 77.20 | -5.39% | 760,668 |
| Jul 16, 2026 | 83.60 | 83.60 | 81.10 | 81.60 | 81.60 | -2.86% | 327,238 |
| Jul 15, 2026 | 84.60 | 84.60 | 83.00 | 84.00 | 84.00 | 0.24% | 244,974 |
| Jul 14, 2026 | 85.50 | 86.40 | 80.30 | 83.80 | 83.80 | -1.99% | 752,102 |
| Jul 13, 2026 | 86.20 | 86.80 | 84.90 | 85.50 | 85.50 | -0.81% | 379,247 |
| Jul 9, 2026 | 89.00 | 89.20 | 86.10 | 86.20 | 86.20 | -4.75% | 887,529 |
| Jul 8, 2026 | 90.10 | 91.00 | 89.10 | 90.50 | 90.50 | 0.56% | 287,994 |
| Jul 7, 2026 | 93.10 | 93.40 | 89.70 | 90.00 | 90.00 | -2.70% | 469,544 |
| Jul 6, 2026 | 93.00 | 95.30 | 92.50 | 92.50 | 92.50 | -0.54% | 440,838 |
| Jul 3, 2026 | 92.00 | 94.40 | 92.00 | 93.00 | 93.00 | 1.09% | 480,693 |
| Jul 2, 2026 | 90.10 | 92.20 | 89.60 | 92.00 | 92.00 | 1.43% | 350,569 |
| Jul 1, 2026 | 91.00 | 91.40 | 89.90 | 90.70 | 90.70 | 0.55% | 313,166 |
| Jun 30, 2026 | 88.80 | 90.70 | 88.40 | 90.20 | 90.20 | 2.73% | 274,049 |
| Jun 29, 2026 | 86.40 | 88.30 | 86.20 | 87.80 | 87.80 | 1.62% | 277,657 |
| Jun 26, 2026 | 89.20 | 89.70 | 86.10 | 86.40 | 86.40 | -4.21% | 832,391 |
| Jun 25, 2026 | 92.30 | 92.30 | 90.10 | 90.20 | 90.20 | -1.74% | 456,327 |
| Jun 24, 2026 | 91.10 | 92.00 | 90.60 | 91.80 | 91.80 | 0.77% | 356,694 |
| Jun 23, 2026 | 95.00 | 95.00 | 90.90 | 91.10 | 91.10 | -3.80% | 608,288 |
| Jun 22, 2026 | 95.30 | 95.80 | 93.80 | 94.70 | 94.70 | 0.96% | 657,984 |
| Jun 18, 2026 | 92.50 | 94.00 | 92.10 | 93.80 | 93.80 | 2.74% | 516,191 |
| Jun 17, 2026 | 89.80 | 91.80 | 89.80 | 91.30 | 91.30 | 0.77% | 350,554 |
| Jun 16, 2026 | 92.20 | 92.80 | 90.60 | 90.60 | 90.60 | -1.63% | 421,178 |
| Jun 15, 2026 | 92.20 | 93.20 | 91.90 | 92.10 | 92.10 | 1.10% | 393,096 |
| Jun 12, 2026 | 94.20 | 94.20 | 91.10 | 91.10 | 91.10 | 0.11% | 512,561 |
| Jun 11, 2026 | 90.00 | 91.40 | 89.00 | 91.00 | 91.00 | 1.11% | 750,670 |
| Jun 10, 2026 | 93.60 | 97.40 | 90.00 | 90.00 | 90.00 | -6.54% | 1,389,814 |
| Jun 9, 2026 | 97.50 | 98.30 | 94.90 | 96.30 | 96.30 | -0.52% | 955,734 |
| Jun 8, 2026 | 88.30 | 97.10 | 88.30 | 96.80 | 96.80 | -1.22% | 1,287,149 |
| Jun 5, 2026 | 105.00 | 105.00 | 98.00 | 98.00 | 98.00 | -8.41% | 2,885,763 |
| Jun 4, 2026 | 113.00 | 113.50 | 105.50 | 107.00 | 107.00 | -3.17% | 7,972,618 |
| Jun 3, 2026 | 102.00 | 110.50 | 102.00 | 110.50 | 110.50 | 9.95% | 4,245,317 |
| Jun 2, 2026 | 103.00 | 103.00 | 98.00 | 100.50 | 100.50 | -2.43% | 2,142,707 |
| Jun 1, 2026 | 97.30 | 104.00 | 97.00 | 103.00 | 103.00 | 8.42% | 3,179,664 |
| May 29, 2026 | 96.00 | 96.90 | 94.60 | 95.00 | 95.00 | 1.28% | 629,282 |
| May 28, 2026 | 97.50 | 98.50 | 93.50 | 93.80 | 93.80 | -2.60% | 990,616 |
| May 27, 2026 | 100.00 | 100.00 | 95.50 | 96.30 | 96.30 | -2.13% | 1,215,896 |
| May 26, 2026 | 101.00 | 102.00 | 96.60 | 98.40 | 98.40 | -0.81% | 1,644,414 |
| May 25, 2026 | 95.90 | 100.50 | 95.60 | 99.20 | 99.20 | 4.86% | 2,088,118 |
| May 22, 2026 | 92.50 | 95.50 | 92.30 | 94.60 | 94.60 | 2.83% | 1,340,182 |
| May 21, 2026 | 87.90 | 92.30 | 87.50 | 92.00 | 92.00 | 6.24% | 1,110,593 |
| May 20, 2026 | 86.10 | 87.30 | 86.00 | 86.60 | 86.60 | 0.12% | 440,323 |
| May 19, 2026 | 87.00 | 88.40 | 85.30 | 86.50 | 86.50 | -0.57% | 525,714 |