Forcecon Technology Co., Ltd. (TPEX:3483)
Taiwan · Delayed Price · Currency is TWD 70.60
-0.90 (-1.26%)
Aug 21, 2026, 1:30 PM CST
Forcecon Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 71.70 | 72.30 | 71.00 | 71.50 | 71.50 | 1.42% | 151,081 |
| Aug 19, 2026 | 70.50 | 72.40 | 70.30 | 70.50 | 70.50 | -1.67% | 306,213 |
| Aug 18, 2026 | 74.30 | 75.00 | 71.50 | 71.70 | 71.70 | -2.98% | 269,573 |
| Aug 17, 2026 | 74.00 | 74.50 | 73.50 | 73.90 | 73.90 | 0.68% | 158,078 |
| Aug 14, 2026 | 75.60 | 75.70 | 73.30 | 73.40 | 73.40 | -0.81% | 216,469 |
| Aug 13, 2026 | 75.10 | 76.20 | 74.00 | 74.00 | 74.00 | -1.46% | 367,283 |
| Aug 12, 2026 | 75.00 | 75.60 | 74.00 | 75.10 | 75.10 | 2.18% | 323,896 |
| Aug 11, 2026 | 74.00 | 74.00 | 72.00 | 73.50 | 73.50 | -0.68% | 218,440 |
| Aug 10, 2026 | 74.30 | 74.90 | 73.00 | 74.00 | 74.00 | -0.54% | 268,136 |
| Aug 7, 2026 | 76.50 | 76.90 | 74.20 | 74.40 | 74.40 | -2.75% | 377,525 |
| Aug 6, 2026 | 73.60 | 76.50 | 72.50 | 76.50 | 76.50 | 4.08% | 496,453 |
| Aug 5, 2026 | 74.30 | 75.60 | 73.50 | 73.50 | 73.50 | -0.54% | 297,123 |
| Aug 4, 2026 | 74.80 | 74.80 | 73.40 | 73.90 | 73.90 | 0.68% | 265,222 |
| Aug 3, 2026 | 74.00 | 76.60 | 73.50 | 76.40 | 73.40 | 2.96% | 333,980 |
| Jul 31, 2026 | 73.80 | 74.50 | 73.00 | 74.20 | 71.29 | 4.51% | 325,117 |
| Jul 30, 2026 | 70.60 | 72.90 | 70.00 | 71.00 | 68.21 | -2.07% | 339,307 |
| Jul 29, 2026 | 75.50 | 77.30 | 69.70 | 72.50 | 69.65 | -3.46% | 745,937 |
| Jul 28, 2026 | 77.70 | 77.70 | 75.00 | 75.10 | 72.15 | -3.47% | 390,413 |
| Jul 27, 2026 | 78.10 | 78.30 | 76.70 | 77.80 | 74.75 | - | 304,664 |
| Jul 24, 2026 | 77.80 | 79.50 | 77.30 | 77.80 | 74.75 | 0.13% | 222,472 |
| Jul 23, 2026 | 79.50 | 79.50 | 77.60 | 77.70 | 74.65 | -1.02% | 204,775 |
| Jul 22, 2026 | 80.00 | 80.90 | 78.50 | 78.50 | 75.42 | -0.63% | 224,189 |
| Jul 21, 2026 | 76.00 | 79.30 | 76.00 | 79.00 | 75.90 | 3.95% | 300,342 |
| Jul 20, 2026 | 77.30 | 78.50 | 73.50 | 76.00 | 73.02 | -1.55% | 348,552 |
| Jul 17, 2026 | 81.60 | 81.60 | 77.00 | 77.20 | 74.17 | -5.39% | 760,668 |
| Jul 16, 2026 | 83.60 | 83.60 | 81.10 | 81.60 | 78.40 | -2.86% | 327,238 |
| Jul 15, 2026 | 84.60 | 84.60 | 83.00 | 84.00 | 80.70 | 0.24% | 244,974 |
| Jul 14, 2026 | 85.50 | 86.40 | 80.30 | 83.80 | 80.51 | -1.99% | 752,102 |
| Jul 13, 2026 | 86.20 | 86.80 | 84.90 | 85.50 | 82.14 | -0.81% | 379,247 |
| Jul 9, 2026 | 89.00 | 89.20 | 86.10 | 86.20 | 82.82 | -4.75% | 887,529 |
| Jul 8, 2026 | 90.10 | 91.00 | 89.10 | 90.50 | 86.95 | 0.56% | 287,994 |
| Jul 7, 2026 | 93.10 | 93.40 | 89.70 | 90.00 | 86.47 | -2.70% | 469,544 |
| Jul 6, 2026 | 93.00 | 95.30 | 92.50 | 92.50 | 88.87 | -0.54% | 440,838 |
| Jul 3, 2026 | 92.00 | 94.40 | 92.00 | 93.00 | 89.35 | 1.09% | 480,693 |
| Jul 2, 2026 | 90.10 | 92.20 | 89.60 | 92.00 | 88.39 | 1.43% | 350,569 |
| Jul 1, 2026 | 91.00 | 91.40 | 89.90 | 90.70 | 87.14 | 0.55% | 313,166 |
| Jun 30, 2026 | 88.80 | 90.70 | 88.40 | 90.20 | 86.66 | 2.73% | 274,049 |
| Jun 29, 2026 | 86.40 | 88.30 | 86.20 | 87.80 | 84.35 | 1.62% | 277,657 |
| Jun 26, 2026 | 89.20 | 89.70 | 86.10 | 86.40 | 83.01 | -4.21% | 832,391 |
| Jun 25, 2026 | 92.30 | 92.30 | 90.10 | 90.20 | 86.66 | -1.74% | 456,327 |
| Jun 24, 2026 | 91.10 | 92.00 | 90.60 | 91.80 | 88.20 | 0.77% | 356,694 |
| Jun 23, 2026 | 95.00 | 95.00 | 90.90 | 91.10 | 87.52 | -3.80% | 608,288 |
| Jun 22, 2026 | 95.30 | 95.80 | 93.80 | 94.70 | 90.98 | 0.96% | 657,984 |
| Jun 18, 2026 | 92.50 | 94.00 | 92.10 | 93.80 | 90.12 | 2.74% | 516,191 |
| Jun 17, 2026 | 89.80 | 91.80 | 89.80 | 91.30 | 87.71 | 0.77% | 350,554 |
| Jun 16, 2026 | 92.20 | 92.80 | 90.60 | 90.60 | 87.04 | -1.63% | 421,178 |
| Jun 15, 2026 | 92.20 | 93.20 | 91.90 | 92.10 | 88.48 | 1.10% | 393,096 |
| Jun 12, 2026 | 94.20 | 94.20 | 91.10 | 91.10 | 87.52 | 0.11% | 512,561 |
| Jun 11, 2026 | 90.00 | 91.40 | 89.00 | 91.00 | 87.43 | 1.11% | 750,670 |
| Jun 10, 2026 | 93.60 | 97.40 | 90.00 | 90.00 | 86.47 | -6.54% | 1,389,814 |