Forcecon Technology Co., Ltd. (TPEX:3483)
Taiwan · Delayed Price · Currency is TWD 69.60
+1.40 (2.05%)
Nov 13, 2026, 9:14 AM CST
Forcecon Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 69.90 | 70.00 | 69.20 | 69.60 | 69.60 | 1.90% | 15,000 |
| Nov 12, 2026 | 71.00 | 73.60 | 68.30 | 68.30 | 68.30 | -3.80% | 712,740 |
| Nov 11, 2026 | 69.80 | 71.80 | 69.80 | 71.00 | 71.00 | 1.72% | 516,806 |
| Nov 10, 2026 | 72.70 | 73.90 | 69.20 | 69.80 | 69.80 | -3.72% | 965,947 |
| Nov 9, 2026 | 70.30 | 74.20 | 69.00 | 72.50 | 72.50 | 3.87% | 608,940 |
| Nov 6, 2026 | 67.10 | 70.50 | 67.10 | 69.80 | 69.80 | -6.31% | 1,567,141 |
| Nov 5, 2026 | 80.60 | 80.60 | 74.50 | 74.50 | 74.50 | -7.80% | 693,034 |
| Nov 4, 2026 | 82.60 | 83.40 | 76.50 | 80.80 | 80.80 | 0.12% | 892,833 |
| Nov 3, 2026 | 82.10 | 84.50 | 80.40 | 80.70 | 80.70 | -1.94% | 688,785 |
| Nov 2, 2026 | 83.80 | 84.80 | 81.70 | 82.30 | 82.30 | -3.29% | 540,207 |
| Oct 30, 2026 | 84.90 | 85.90 | 81.60 | 85.10 | 85.10 | -1.73% | 791,095 |
| Oct 29, 2026 | 87.00 | 88.70 | 86.00 | 86.60 | 86.60 | -2.26% | 389,096 |
| Oct 28, 2026 | 85.20 | 90.20 | 85.20 | 88.60 | 88.60 | 5.23% | 1,006,751 |
| Oct 27, 2026 | 92.40 | 92.80 | 83.70 | 84.20 | 84.20 | -8.87% | 1,661,503 |
| Oct 22, 2026 | 95.10 | 99.90 | 91.20 | 92.40 | 92.40 | -2.63% | 3,318,957 |
| Oct 21, 2026 | 98.00 | 101.00 | 93.70 | 94.90 | 94.90 | -0.63% | 5,965,843 |
| Oct 20, 2026 | 86.90 | 95.50 | 86.90 | 95.50 | 95.50 | 9.90% | 3,807,002 |
| Oct 19, 2026 | 87.60 | 91.30 | 85.80 | 86.90 | 86.90 | -3.44% | 1,096,734 |
| Oct 16, 2026 | 89.90 | 91.00 | 85.60 | 90.00 | 90.00 | 4.29% | 1,416,947 |
| Oct 15, 2026 | 87.00 | 88.30 | 85.00 | 86.30 | 86.30 | -2.60% | 909,633 |
| Oct 14, 2026 | 90.00 | 94.80 | 88.60 | 88.60 | 88.60 | -1.12% | 3,553,518 |
| Oct 13, 2026 | 81.60 | 90.00 | 80.90 | 89.60 | 89.60 | 9.40% | 2,965,949 |
| Oct 12, 2026 | 79.50 | 81.90 | 78.80 | 81.90 | 81.90 | 3.67% | 713,525 |
| Oct 8, 2026 | 79.00 | 81.70 | 78.50 | 79.00 | 79.00 | - | 401,143 |
| Oct 7, 2026 | 81.40 | 81.40 | 78.80 | 79.00 | 79.00 | -2.95% | 336,124 |
| Oct 6, 2026 | 81.30 | 82.20 | 80.50 | 81.40 | 81.40 | 0.12% | 318,546 |
| Oct 5, 2026 | 81.50 | 84.80 | 79.90 | 81.30 | 81.30 | 0.49% | 1,070,807 |
| 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 |