Forcelead Technology Corp. (TPEX:6996)
Taiwan · Delayed Price · Currency is TWD 185.00
-4.00 (-2.12%)
May 8, 2026, 1:30 PM CST
Forcelead Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 187.50 | 192.50 | 184.50 | 185.00 | 185.00 | -2.12% | 224,998 |
| May 7, 2026 | 186.50 | 190.00 | 183.00 | 189.00 | 189.00 | 2.72% | 279,710 |
| May 6, 2026 | 183.50 | 184.00 | 180.50 | 184.00 | 184.00 | 0.27% | 155,598 |
| May 5, 2026 | 177.00 | 186.50 | 177.00 | 183.50 | 183.50 | 3.67% | 260,946 |
| May 4, 2026 | 175.00 | 177.00 | 174.00 | 177.00 | 177.00 | 2.02% | 116,568 |
| Apr 30, 2026 | 177.50 | 177.50 | 172.00 | 173.50 | 173.50 | -1.98% | 93,858 |
| Apr 29, 2026 | 173.50 | 178.50 | 170.00 | 177.00 | 177.00 | 2.31% | 143,398 |
| Apr 28, 2026 | 173.00 | 173.50 | 170.50 | 173.00 | 173.00 | 1.47% | 44,925 |
| Apr 27, 2026 | 177.50 | 179.00 | 170.00 | 170.50 | 170.50 | -2.57% | 190,621 |
| Apr 24, 2026 | 171.00 | 176.00 | 170.00 | 175.00 | 175.00 | 2.04% | 238,513 |
| Apr 23, 2026 | 181.00 | 181.50 | 169.50 | 171.50 | 171.50 | -10.44% | 387,033 |
| Apr 22, 2026 | 188.00 | 192.50 | 186.50 | 191.50 | 181.42 | 2.68% | 516,672 |
| Apr 21, 2026 | 186.50 | 188.00 | 185.00 | 186.50 | 176.68 | 0.27% | 195,512 |
| Apr 20, 2026 | 189.00 | 190.00 | 184.50 | 186.00 | 176.21 | 0.54% | 293,659 |
| Apr 17, 2026 | 183.50 | 186.50 | 181.50 | 185.00 | 175.26 | 1.37% | 147,884 |
| Apr 16, 2026 | 189.50 | 189.50 | 180.00 | 182.50 | 172.89 | -2.14% | 283,355 |
| Apr 15, 2026 | 180.00 | 187.50 | 179.00 | 186.50 | 176.68 | 3.90% | 383,984 |
| Apr 14, 2026 | 173.50 | 185.00 | 171.50 | 179.50 | 170.05 | 4.66% | 261,752 |
| Apr 13, 2026 | 173.00 | 173.00 | 170.50 | 171.50 | 162.47 | -0.87% | 80,112 |
| Apr 10, 2026 | 169.50 | 174.00 | 169.50 | 173.00 | 163.89 | 2.98% | 150,050 |
| Apr 9, 2026 | 169.50 | 169.50 | 168.00 | 168.00 | 159.16 | -0.30% | 31,516 |
| Apr 8, 2026 | 168.50 | 170.00 | 168.00 | 168.50 | 159.63 | 2.43% | 56,732 |
| Apr 7, 2026 | 166.00 | 168.50 | 164.00 | 164.50 | 155.84 | -0.90% | 134,309 |
| Apr 2, 2026 | 166.50 | 167.00 | 165.00 | 166.00 | 157.26 | -0.30% | 25,193 |
| Apr 1, 2026 | 168.50 | 169.00 | 166.50 | 166.50 | 157.74 | 0.60% | 31,034 |
| Mar 31, 2026 | 166.50 | 170.00 | 163.00 | 165.50 | 156.79 | - | 119,210 |
| Mar 30, 2026 | 166.50 | 170.00 | 165.00 | 165.50 | 156.79 | -2.36% | 59,737 |
| Mar 27, 2026 | 171.00 | 171.00 | 167.50 | 169.50 | 160.58 | 0.30% | 20,247 |
| Mar 26, 2026 | 170.00 | 172.50 | 169.00 | 169.00 | 160.10 | 0.30% | 52,678 |
| Mar 25, 2026 | 167.50 | 170.00 | 167.50 | 168.50 | 159.63 | 1.81% | 59,061 |
| Mar 24, 2026 | 169.00 | 169.00 | 163.50 | 165.50 | 156.79 | -0.30% | 51,082 |
| Mar 23, 2026 | 169.50 | 169.50 | 166.00 | 166.00 | 157.26 | -2.06% | 67,911 |
| Mar 20, 2026 | 169.00 | 172.00 | 167.50 | 169.50 | 160.58 | 0.89% | 85,885 |
| Mar 19, 2026 | 171.50 | 172.00 | 168.00 | 168.00 | 159.16 | -2.33% | 86,406 |
| Mar 18, 2026 | 172.00 | 173.00 | 171.00 | 172.00 | 162.95 | 0.58% | 43,724 |
| Mar 17, 2026 | 171.50 | 174.00 | 171.00 | 171.00 | 162.00 | -0.29% | 59,123 |
| Mar 16, 2026 | 174.00 | 175.00 | 171.50 | 171.50 | 162.47 | -0.87% | 69,924 |
| Mar 13, 2026 | 170.00 | 175.00 | 170.00 | 173.00 | 163.89 | 0.29% | 51,042 |
| Mar 12, 2026 | 172.50 | 173.00 | 170.00 | 172.50 | 163.42 | -0.29% | 84,067 |
| Mar 11, 2026 | 174.50 | 175.00 | 172.50 | 173.00 | 163.89 | -0.29% | 129,855 |
| Mar 10, 2026 | 170.00 | 176.50 | 170.00 | 173.50 | 164.37 | 3.89% | 237,718 |
| Mar 9, 2026 | 168.00 | 172.00 | 163.00 | 167.00 | 158.21 | -7.22% | 321,100 |
| Mar 6, 2026 | 167.50 | 181.50 | 167.50 | 180.00 | 170.52 | 7.14% | 484,577 |
| Mar 5, 2026 | 169.00 | 169.00 | 165.50 | 168.00 | 159.16 | 5.99% | 142,502 |
| Mar 4, 2026 | 163.00 | 163.00 | 158.50 | 158.50 | 150.16 | -4.52% | 130,919 |
| Mar 3, 2026 | 168.50 | 174.50 | 165.50 | 166.00 | 157.26 | -1.78% | 140,004 |
| Mar 2, 2026 | 167.00 | 169.00 | 164.50 | 169.00 | 160.10 | 0.90% | 46,526 |
| Feb 26, 2026 | 168.00 | 168.50 | 166.00 | 167.50 | 158.68 | - | 78,315 |
| Feb 25, 2026 | 167.00 | 169.00 | 165.00 | 167.50 | 158.68 | 0.30% | 78,300 |
| Feb 24, 2026 | 164.00 | 167.50 | 163.00 | 167.00 | 158.21 | 2.14% | 95,194 |