Forcecon Technology Co., Ltd. (TPEX:3483)
Taiwan · Delayed Price · Currency is TWD 80.90
+2.40 (3.06%)
Oct 2, 2026, 1:30 PM CST
Forcecon Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 78.40 | 81.60 | 77.90 | 80.90 | 80.90 | 3.06% | 586,552 |
| Oct 1, 2026 | 79.50 | 79.50 | 78.20 | 78.50 | 78.50 | -0.76% | 142,078 |
| Sep 30, 2026 | 78.20 | 79.70 | 78.20 | 79.10 | 79.10 | 2.06% | 346,501 |
| Sep 29, 2026 | 77.50 | 78.00 | 76.10 | 77.50 | 77.50 | - | 231,184 |
| Sep 24, 2026 | 75.60 | 78.10 | 75.60 | 77.50 | 77.50 | 1.17% | 207,667 |
| Sep 23, 2026 | 77.90 | 79.50 | 76.60 | 76.60 | 76.60 | -1.67% | 252,977 |
| Sep 22, 2026 | 75.10 | 78.00 | 74.90 | 77.90 | 77.90 | 4.99% | 537,666 |
| Sep 21, 2026 | 75.40 | 75.40 | 73.50 | 74.20 | 74.20 | -1.33% | 302,627 |
| Sep 18, 2026 | 74.80 | 75.20 | 74.10 | 75.20 | 75.20 | 1.62% | 259,833 |
| Sep 17, 2026 | 75.20 | 76.30 | 74.00 | 74.00 | 74.00 | -0.94% | 128,944 |
| Sep 16, 2026 | 73.50 | 75.70 | 73.40 | 74.70 | 74.70 | 1.77% | 199,907 |
| Sep 15, 2026 | 76.00 | 76.20 | 73.30 | 73.40 | 73.40 | -3.42% | 232,812 |
| Sep 14, 2026 | 75.80 | 77.90 | 75.80 | 76.00 | 76.00 | -0.65% | 128,458 |
| Sep 11, 2026 | 76.00 | 77.00 | 75.30 | 76.50 | 76.50 | -0.39% | 279,360 |
| Sep 10, 2026 | 78.90 | 78.90 | 76.50 | 76.80 | 76.80 | -4.60% | 552,743 |
| Sep 9, 2026 | 78.00 | 81.30 | 77.80 | 80.50 | 80.50 | 3.21% | 546,303 |
| Sep 8, 2026 | 78.70 | 78.90 | 77.00 | 78.00 | 78.00 | -0.64% | 282,953 |
| Sep 7, 2026 | 81.00 | 81.00 | 78.30 | 78.50 | 78.50 | -1.88% | 356,420 |
| Sep 4, 2026 | 78.30 | 80.00 | 76.70 | 80.00 | 80.00 | 2.30% | 480,657 |
| Sep 3, 2026 | 83.60 | 83.60 | 78.10 | 78.20 | 78.20 | -1.76% | 779,352 |
| Sep 2, 2026 | 75.40 | 81.00 | 75.40 | 79.60 | 79.60 | 5.57% | 993,755 |
| Sep 1, 2026 | 75.00 | 76.80 | 75.00 | 75.40 | 75.40 | 1.75% | 347,903 |
| Aug 31, 2026 | 74.20 | 75.70 | 74.00 | 74.10 | 74.10 | -1.20% | 176,873 |
| Aug 28, 2026 | 75.40 | 75.40 | 73.40 | 75.00 | 75.00 | 0.81% | 228,898 |
| Aug 27, 2026 | 73.00 | 74.70 | 73.00 | 74.40 | 74.40 | 2.62% | 245,433 |
| Aug 26, 2026 | 71.00 | 72.60 | 71.00 | 72.50 | 72.50 | 1.12% | 161,591 |
| Aug 25, 2026 | 71.30 | 71.70 | 70.20 | 71.70 | 71.70 | 0.84% | 209,923 |
| Aug 24, 2026 | 71.80 | 72.40 | 71.10 | 71.10 | 71.10 | 0.71% | 165,996 |
| Aug 21, 2026 | 72.40 | 72.90 | 70.20 | 70.60 | 70.60 | -1.26% | 344,938 |
| 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 |