Forcelead Technology Corp. (TPEX:6996)
Taiwan · Delayed Price · Currency is TWD 153.00
+0.50 (0.33%)
Sep 5, 2025, 1:30 PM CST
Forcelead Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 155.50 | 158.50 | 152.50 | 153.00 | 153.00 | 0.33% | 149,784 |
| Sep 4, 2025 | 154.00 | 156.00 | 152.50 | 152.50 | 152.50 | -0.33% | 121,191 |
| Sep 3, 2025 | 148.00 | 160.00 | 148.00 | 153.00 | 153.00 | 3.73% | 303,027 |
| Sep 2, 2025 | 148.00 | 151.50 | 146.50 | 147.50 | 147.50 | -0.34% | 97,927 |
| Sep 1, 2025 | 150.50 | 150.50 | 147.00 | 148.00 | 148.00 | -1.33% | 78,249 |
| Aug 29, 2025 | 153.50 | 153.50 | 149.00 | 150.00 | 150.00 | -1.64% | 86,541 |
| Aug 28, 2025 | 154.00 | 156.50 | 152.00 | 152.50 | 152.50 | - | 289,009 |
| Aug 27, 2025 | 143.50 | 156.50 | 143.50 | 152.50 | 152.50 | 6.64% | 397,539 |
| Aug 26, 2025 | 145.50 | 145.50 | 142.00 | 143.00 | 143.00 | -0.69% | 27,447 |
| Aug 25, 2025 | 141.50 | 147.00 | 141.50 | 144.00 | 144.00 | 3.60% | 120,651 |
| Aug 22, 2025 | 139.00 | 139.50 | 139.00 | 139.00 | 139.00 | 0.36% | 15,159 |
| Aug 21, 2025 | 141.00 | 141.00 | 138.50 | 138.50 | 138.50 | 0.73% | 44,676 |
| Aug 20, 2025 | 141.50 | 141.50 | 136.50 | 137.50 | 137.50 | -2.83% | 152,365 |
| Aug 19, 2025 | 145.00 | 145.00 | 141.50 | 141.50 | 141.50 | -2.41% | 60,952 |
| Aug 18, 2025 | 143.00 | 147.00 | 143.00 | 145.00 | 145.00 | 1.40% | 72,017 |
| Aug 15, 2025 | 145.00 | 146.50 | 143.00 | 143.00 | 143.00 | -1.72% | 66,821 |
| Aug 14, 2025 | 145.00 | 146.00 | 144.50 | 145.50 | 145.50 | 0.69% | 64,941 |
| Aug 13, 2025 | 147.00 | 148.00 | 144.00 | 144.50 | 144.50 | 1.05% | 193,368 |
| Aug 12, 2025 | 139.00 | 145.00 | 139.00 | 143.00 | 143.00 | 2.51% | 107,039 |
| Aug 11, 2025 | 138.50 | 139.50 | 137.50 | 139.50 | 139.50 | 0.72% | 30,283 |
| Aug 8, 2025 | 141.00 | 141.00 | 137.00 | 138.50 | 138.50 | -1.77% | 99,590 |
| Aug 7, 2025 | 142.00 | 142.50 | 140.00 | 141.00 | 141.00 | -0.70% | 65,444 |
| Aug 6, 2025 | 144.00 | 146.00 | 142.00 | 142.00 | 142.00 | -2.07% | 32,418 |
| Aug 5, 2025 | 146.50 | 147.50 | 144.50 | 145.00 | 145.00 | 1.40% | 103,108 |
| Aug 4, 2025 | 145.00 | 147.50 | 142.50 | 143.00 | 143.00 | -1.38% | 99,075 |
| Aug 1, 2025 | 135.50 | 147.50 | 134.50 | 145.00 | 145.00 | 5.84% | 208,424 |
| Jul 31, 2025 | 134.00 | 141.00 | 134.00 | 137.00 | 137.00 | 3.79% | 125,006 |
| Jul 30, 2025 | 133.50 | 133.50 | 131.00 | 132.00 | 132.00 | -1.49% | 43,216 |
| Jul 29, 2025 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | -2.19% | 68,083 |
| Jul 28, 2025 | 138.50 | 138.50 | 137.00 | 137.00 | 137.00 | -1.08% | 18,388 |
| Jul 25, 2025 | 138.00 | 138.50 | 137.00 | 138.50 | 138.50 | - | 20,132 |
| Jul 24, 2025 | 137.50 | 141.00 | 137.00 | 138.50 | 138.50 | -0.36% | 30,118 |
| Jul 23, 2025 | 136.50 | 139.00 | 136.00 | 139.00 | 139.00 | 2.58% | 42,478 |
| Jul 22, 2025 | 140.00 | 140.00 | 135.00 | 135.50 | 135.50 | -2.17% | 75,452 |
| Jul 21, 2025 | 139.00 | 140.00 | 138.50 | 138.50 | 138.50 | -0.72% | 33,838 |
| Jul 18, 2025 | 141.00 | 141.50 | 138.00 | 139.50 | 139.50 | -0.36% | 59,762 |
| Jul 17, 2025 | 137.00 | 144.00 | 137.00 | 140.00 | 140.00 | 2.56% | 170,347 |
| Jul 16, 2025 | 135.00 | 139.00 | 135.00 | 136.50 | 136.50 | 1.11% | 63,848 |
| Jul 15, 2025 | 136.00 | 137.50 | 135.00 | 135.00 | 135.00 | -0.74% | 43,663 |
| Jul 14, 2025 | 137.00 | 138.50 | 135.00 | 136.00 | 136.00 | -1.81% | 33,003 |
| Jul 11, 2025 | 137.50 | 141.00 | 137.50 | 138.50 | 138.50 | 1.09% | 17,468 |
| Jul 10, 2025 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | -2.14% | 77,087 |
| Jul 9, 2025 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | 39,553 |
| Jul 8, 2025 | 140.50 | 140.50 | 139.00 | 140.00 | 140.00 | -0.36% | 32,142 |
| Jul 7, 2025 | 142.50 | 142.50 | 140.00 | 140.50 | 140.50 | -1.40% | 36,097 |
| Jul 4, 2025 | 145.50 | 145.50 | 142.00 | 142.50 | 142.50 | -2.06% | 52,322 |
| Jul 3, 2025 | 145.00 | 146.00 | 145.00 | 145.50 | 145.50 | - | 9,150 |
| Jul 2, 2025 | 143.00 | 145.50 | 143.00 | 145.50 | 145.50 | 0.34% | 9,464 |
| Jul 1, 2025 | 148.00 | 148.00 | 144.50 | 145.00 | 145.00 | -0.34% | 10,558 |
| Jun 30, 2025 | 147.50 | 148.50 | 144.50 | 145.50 | 145.50 | -0.68% | 19,844 |