Forcelead Technology Corp. (TPEX:6996)
Taiwan · Delayed Price · Currency is TWD 164.50
-5.50 (-3.24%)
Jul 29, 2026, 1:30 PM CST
Forcelead Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 170.50 | 171.00 | 162.00 | 164.50 | 164.50 | -3.24% | 237,801 |
| Jul 28, 2026 | 177.50 | 177.50 | 170.00 | 170.00 | 170.00 | -4.23% | 64,898 |
| Jul 27, 2026 | 176.50 | 178.00 | 176.00 | 177.50 | 177.50 | 0.85% | 31,929 |
| Jul 24, 2026 | 174.00 | 178.00 | 174.00 | 176.00 | 176.00 | -1.12% | 39,223 |
| Jul 23, 2026 | 175.00 | 178.00 | 173.00 | 178.00 | 178.00 | 1.42% | 19,387 |
| Jul 22, 2026 | 174.00 | 177.50 | 174.00 | 175.50 | 175.50 | 0.86% | 42,560 |
| Jul 21, 2026 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 4.19% | 31,288 |
| Jul 20, 2026 | 169.50 | 172.00 | 166.00 | 167.00 | 167.00 | -2.34% | 115,405 |
| Jul 17, 2026 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | -5.26% | 121,373 |
| Jul 16, 2026 | 179.00 | 181.50 | 176.50 | 180.50 | 180.50 | -0.55% | 38,389 |
| Jul 15, 2026 | 177.00 | 181.50 | 177.00 | 181.50 | 181.50 | 2.54% | 92,585 |
| Jul 14, 2026 | 182.50 | 185.50 | 172.00 | 177.00 | 177.00 | -4.58% | 225,012 |
| Jul 13, 2026 | 195.50 | 195.50 | 185.00 | 185.50 | 185.50 | -4.87% | 150,866 |
| Jul 9, 2026 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | -2.50% | 140,325 |
| Jul 8, 2026 | 202.00 | 202.00 | 196.50 | 200.00 | 200.00 | -1.23% | 138,180 |
| Jul 7, 2026 | 200.00 | 213.00 | 200.00 | 202.50 | 202.50 | 1.50% | 300,876 |
| Jul 6, 2026 | 202.50 | 202.50 | 198.00 | 199.50 | 199.50 | -0.75% | 66,161 |
| Jul 3, 2026 | 196.50 | 203.50 | 196.50 | 201.00 | 201.00 | 2.29% | 194,914 |
| Jul 2, 2026 | 192.50 | 197.50 | 192.50 | 196.50 | 196.50 | 2.08% | 76,651 |
| Jul 1, 2026 | 196.50 | 196.50 | 192.00 | 192.50 | 192.50 | -1.28% | 66,254 |
| Jun 30, 2026 | 193.50 | 196.00 | 193.50 | 195.00 | 195.00 | - | 45,096 |
| Jun 29, 2026 | 190.50 | 195.50 | 190.50 | 195.00 | 195.00 | 1.04% | 35,479 |
| Jun 26, 2026 | 200.00 | 200.00 | 190.00 | 193.00 | 193.00 | -3.26% | 130,050 |
| Jun 25, 2026 | 199.00 | 200.00 | 196.00 | 199.50 | 199.50 | 1.27% | 89,333 |
| Jun 24, 2026 | 196.50 | 198.00 | 192.50 | 197.00 | 197.00 | -0.25% | 77,977 |
| Jun 23, 2026 | 194.00 | 201.00 | 192.50 | 197.50 | 197.50 | 1.54% | 227,907 |
| Jun 22, 2026 | 195.00 | 199.50 | 194.00 | 194.50 | 194.50 | 0.26% | 122,659 |
| Jun 18, 2026 | 193.00 | 195.00 | 193.00 | 194.00 | 194.00 | 0.52% | 76,761 |
| Jun 17, 2026 | 189.00 | 193.00 | 188.50 | 193.00 | 193.00 | 0.78% | 58,834 |
| Jun 16, 2026 | 191.50 | 191.50 | 188.00 | 191.50 | 191.50 | 0.26% | 94,762 |
| Jun 15, 2026 | 199.00 | 201.50 | 190.00 | 191.00 | 191.00 | -3.29% | 172,516 |
| Jun 12, 2026 | 202.00 | 203.50 | 197.00 | 197.50 | 197.50 | -0.75% | 124,946 |
| Jun 11, 2026 | 201.00 | 206.50 | 193.50 | 199.00 | 199.00 | -0.25% | 219,775 |
| Jun 10, 2026 | 202.00 | 211.50 | 199.00 | 199.50 | 199.50 | -1.24% | 449,143 |
| Jun 9, 2026 | 195.00 | 202.00 | 191.00 | 202.00 | 202.00 | 9.78% | 472,086 |
| Jun 8, 2026 | 180.00 | 185.00 | 177.50 | 184.00 | 184.00 | -4.42% | 184,289 |
| Jun 5, 2026 | 198.50 | 198.50 | 191.00 | 192.50 | 192.50 | -1.28% | 78,707 |
| Jun 4, 2026 | 194.50 | 195.00 | 192.00 | 195.00 | 195.00 | -1.02% | 110,383 |
| Jun 3, 2026 | 192.50 | 198.00 | 190.50 | 197.00 | 197.00 | 2.87% | 265,387 |
| Jun 2, 2026 | 188.50 | 191.50 | 187.00 | 191.50 | 191.50 | 1.06% | 120,888 |
| Jun 1, 2026 | 191.50 | 191.50 | 185.50 | 189.50 | 189.50 | -1.04% | 198,218 |
| May 29, 2026 | 192.00 | 196.50 | 191.50 | 191.50 | 191.50 | 1.32% | 222,195 |
| May 28, 2026 | 191.50 | 193.00 | 186.00 | 189.00 | 189.00 | -1.31% | 180,755 |
| May 27, 2026 | 192.00 | 194.50 | 189.00 | 191.50 | 191.50 | - | 185,475 |
| May 26, 2026 | 190.00 | 192.50 | 188.00 | 191.50 | 191.50 | 2.13% | 230,385 |
| May 25, 2026 | 194.00 | 197.00 | 187.00 | 187.50 | 187.50 | -3.35% | 320,427 |
| May 22, 2026 | 199.50 | 201.00 | 191.00 | 194.00 | 194.00 | -2.02% | 434,764 |
| May 21, 2026 | 195.00 | 204.00 | 193.00 | 198.00 | 198.00 | 3.13% | 521,472 |
| May 20, 2026 | 185.00 | 192.50 | 185.00 | 192.00 | 192.00 | 3.78% | 308,911 |
| May 19, 2026 | 182.00 | 185.00 | 181.00 | 185.00 | 185.00 | 1.93% | 86,550 |