Forcecon Technology Co., Ltd. (TPEX:3483)
Taiwan · Delayed Price · Currency is TWD 93.80
-2.50 (-2.60%)
May 28, 2026, 1:30 PM CST
Forcecon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 87.90 | 87.90 | 84.50 | 87.00 | 87.00 | -0.80% | 798,821 |
| May 15, 2026 | 88.80 | 90.20 | 87.00 | 87.70 | 87.70 | 0.80% | 1,122,659 |
| May 14, 2026 | 88.10 | 88.50 | 86.00 | 87.00 | 87.00 | -2.79% | 1,334,477 |
| May 13, 2026 | 91.00 | 91.70 | 88.50 | 89.50 | 89.50 | -2.40% | 956,367 |
| May 12, 2026 | 91.20 | 92.00 | 89.60 | 91.70 | 91.70 | 0.88% | 916,103 |
| May 11, 2026 | 92.00 | 92.10 | 90.00 | 90.90 | 90.90 | -0.44% | 711,188 |
| May 8, 2026 | 94.40 | 96.50 | 90.60 | 91.30 | 91.30 | -2.04% | 1,324,639 |
| May 7, 2026 | 93.80 | 93.90 | 92.50 | 93.20 | 93.20 | -0.11% | 715,211 |
| May 6, 2026 | 95.60 | 96.30 | 93.10 | 93.30 | 93.30 | -1.58% | 1,141,641 |
| May 5, 2026 | 93.80 | 94.80 | 93.00 | 94.80 | 94.80 | 1.07% | 629,718 |
| May 4, 2026 | 93.10 | 94.30 | 92.70 | 93.80 | 93.80 | 1.08% | 718,047 |
| Apr 30, 2026 | 94.10 | 94.70 | 92.00 | 92.80 | 92.80 | -0.96% | 832,864 |
| Apr 29, 2026 | 94.20 | 96.60 | 93.50 | 93.70 | 93.70 | -0.53% | 981,083 |
| Apr 28, 2026 | 97.00 | 97.10 | 93.80 | 94.20 | 94.20 | -2.89% | 1,719,191 |
| Apr 27, 2026 | 99.00 | 99.90 | 95.80 | 97.00 | 97.00 | -2.12% | 2,576,029 |
| Apr 24, 2026 | 102.00 | 106.00 | 98.70 | 99.10 | 99.10 | -2.36% | 7,609,231 |
| Apr 23, 2026 | 101.00 | 101.50 | 95.00 | 101.50 | 101.50 | 9.49% | 8,221,060 |
| Apr 22, 2026 | 90.10 | 94.70 | 89.80 | 92.70 | 92.70 | 2.89% | 1,647,469 |
| Apr 21, 2026 | 90.10 | 92.40 | 88.80 | 90.10 | 90.10 | 0.45% | 1,518,957 |
| Apr 20, 2026 | 89.60 | 90.00 | 88.60 | 89.70 | 89.70 | 1.93% | 701,269 |
| Apr 17, 2026 | 88.80 | 90.10 | 87.70 | 88.00 | 88.00 | -0.90% | 695,531 |
| Apr 16, 2026 | 90.70 | 91.20 | 88.00 | 88.80 | 88.80 | -1.11% | 986,530 |
| Apr 15, 2026 | 93.00 | 93.80 | 89.20 | 89.80 | 89.80 | -2.50% | 1,740,285 |
| Apr 14, 2026 | 94.10 | 94.30 | 90.70 | 92.10 | 92.10 | 7.34% | 4,791,808 |
| Apr 13, 2026 | 79.30 | 85.80 | 79.30 | 85.80 | 85.80 | 10.00% | 1,076,451 |
| Apr 10, 2026 | 77.80 | 78.90 | 77.40 | 78.00 | 78.00 | 0.65% | 346,683 |
| Apr 9, 2026 | 78.60 | 78.80 | 77.00 | 77.50 | 77.50 | - | 287,986 |
| Apr 8, 2026 | 76.80 | 78.00 | 76.80 | 77.50 | 77.50 | 1.97% | 366,317 |
| Apr 7, 2026 | 76.30 | 76.30 | 75.10 | 76.00 | 76.00 | 1.20% | 184,993 |
| Apr 2, 2026 | 77.30 | 77.80 | 75.10 | 75.10 | 75.10 | -2.47% | 289,200 |
| Apr 1, 2026 | 77.60 | 77.60 | 76.20 | 77.00 | 77.00 | 2.53% | 259,354 |
| Mar 31, 2026 | 76.20 | 78.00 | 75.10 | 75.10 | 75.10 | -3.22% | 466,431 |
| Mar 30, 2026 | 79.10 | 79.10 | 77.10 | 77.60 | 77.60 | -3.24% | 593,627 |
| Mar 27, 2026 | 80.20 | 80.40 | 78.80 | 80.20 | 80.20 | -0.25% | 431,639 |
| Mar 26, 2026 | 82.00 | 82.20 | 80.00 | 80.40 | 80.40 | -0.86% | 337,475 |
| Mar 25, 2026 | 81.00 | 82.20 | 80.80 | 81.10 | 81.10 | 0.50% | 325,448 |
| Mar 24, 2026 | 82.60 | 82.60 | 79.90 | 80.70 | 80.70 | -0.86% | 345,413 |
| Mar 23, 2026 | 82.50 | 83.30 | 80.00 | 81.40 | 81.40 | -1.57% | 251,977 |
| Mar 20, 2026 | 84.90 | 84.90 | 82.50 | 82.70 | 82.70 | -1.43% | 337,305 |
| Mar 19, 2026 | 83.30 | 85.20 | 83.30 | 83.90 | 83.90 | 0.72% | 507,645 |
| Mar 18, 2026 | 84.00 | 85.40 | 82.80 | 83.30 | 83.30 | 0.73% | 443,729 |
| Mar 17, 2026 | 81.60 | 83.60 | 81.60 | 82.70 | 82.70 | 2.35% | 521,582 |