Forcelead Technology Corp. (TPEX:6996)
Taiwan · Delayed Price · Currency is TWD 152.50
-3.00 (-1.93%)
Oct 31, 2025, 2:31 PM CST
Forcelead Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 158.50 | 158.50 | 152.00 | 152.50 | 152.50 | -1.93% | 155,306 |
| Oct 30, 2025 | 153.50 | 157.50 | 151.00 | 155.50 | 155.50 | 4.71% | 256,223 |
| Oct 29, 2025 | 149.50 | 149.50 | 147.00 | 148.50 | 148.50 | - | 25,522 |
| Oct 28, 2025 | 151.00 | 151.00 | 148.00 | 148.50 | 148.50 | -1.66% | 43,534 |
| Oct 27, 2025 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | -0.66% | 63,418 |
| Oct 23, 2025 | 152.00 | 153.50 | 151.50 | 152.00 | 152.00 | -0.98% | 31,975 |
| Oct 22, 2025 | 154.00 | 154.00 | 153.00 | 153.50 | 153.50 | 0.33% | 24,607 |
| Oct 21, 2025 | 150.00 | 157.00 | 150.00 | 153.00 | 153.00 | 2.00% | 135,293 |
| Oct 20, 2025 | 146.50 | 150.00 | 146.50 | 150.00 | 150.00 | 2.74% | 81,216 |
| Oct 17, 2025 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 10,508 |
| Oct 16, 2025 | 149.00 | 150.00 | 146.00 | 146.00 | 146.00 | -0.34% | 17,227 |
| Oct 15, 2025 | 146.00 | 146.50 | 145.00 | 146.50 | 146.50 | 0.69% | 66,658 |
| Oct 14, 2025 | 149.50 | 150.00 | 145.00 | 145.50 | 145.50 | -2.35% | 48,801 |
| Oct 13, 2025 | 144.50 | 149.50 | 144.50 | 149.00 | 149.00 | -0.33% | 48,538 |
| Oct 9, 2025 | 150.00 | 152.50 | 148.00 | 149.50 | 149.50 | 0.34% | 81,051 |
| Oct 8, 2025 | 147.50 | 149.50 | 146.50 | 149.00 | 149.00 | 1.02% | 35,345 |
| Oct 7, 2025 | 146.50 | 148.00 | 146.50 | 147.50 | 147.50 | 2.08% | 25,907 |
| Oct 3, 2025 | 146.00 | 146.00 | 143.50 | 144.50 | 144.50 | -0.34% | 70,990 |
| Oct 2, 2025 | 148.50 | 148.50 | 145.00 | 145.00 | 145.00 | -0.68% | 35,376 |
| Oct 1, 2025 | 149.00 | 151.00 | 146.00 | 146.00 | 146.00 | -2.34% | 66,827 |
| Sep 30, 2025 | 148.50 | 151.00 | 147.00 | 149.50 | 149.50 | 0.67% | 50,950 |
| Sep 29, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | - |
| Sep 26, 2025 | 151.00 | 151.00 | 148.00 | 148.50 | 148.50 | -2.62% | 85,251 |
| Sep 25, 2025 | 154.00 | 155.50 | 152.50 | 152.50 | 152.50 | -0.65% | 41,357 |
| Sep 24, 2025 | 157.00 | 157.00 | 153.00 | 153.50 | 153.50 | -2.23% | 115,854 |
| Sep 23, 2025 | 159.00 | 159.00 | 156.50 | 157.00 | 157.00 | -0.63% | 39,637 |
| Sep 22, 2025 | 158.00 | 159.00 | 156.00 | 158.00 | 158.00 | 0.32% | 114,994 |
| Sep 19, 2025 | 160.00 | 160.00 | 157.00 | 157.50 | 157.50 | -0.94% | 123,658 |
| Sep 18, 2025 | 156.50 | 159.50 | 155.00 | 159.00 | 159.00 | 3.25% | 283,848 |
| Sep 17, 2025 | 152.50 | 154.00 | 150.50 | 154.00 | 154.00 | 1.65% | 124,451 |
| Sep 16, 2025 | 152.00 | 152.50 | 150.50 | 151.50 | 151.50 | - | 52,508 |
| Sep 15, 2025 | 154.00 | 154.00 | 151.00 | 151.50 | 151.50 | -1.62% | 65,589 |
| Sep 12, 2025 | 152.00 | 156.00 | 151.50 | 154.00 | 154.00 | 1.99% | 88,003 |
| Sep 11, 2025 | 156.50 | 156.50 | 151.00 | 151.00 | 151.00 | -3.51% | 173,792 |
| Sep 10, 2025 | 160.00 | 163.50 | 153.50 | 156.50 | 156.50 | 0.32% | 316,184 |
| Sep 9, 2025 | 157.50 | 157.50 | 153.50 | 156.00 | 156.00 | - | 182,066 |
| Sep 8, 2025 | 155.00 | 160.00 | 154.00 | 156.00 | 156.00 | 1.96% | 298,467 |
| 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 |