Forward Science Corp. (TPEX:7530)
Taiwan · Delayed Price · Currency is TWD 17.30
-0.65 (-3.62%)
At close: Feb 11, 2026
Forward Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.00 | 18.00 | 16.95 | 17.30 | 17.30 | -3.62% | 258,133 |
| Feb 10, 2026 | 18.60 | 18.95 | 17.40 | 17.95 | 17.95 | -5.28% | 225,922 |
| Feb 9, 2026 | 18.75 | 19.65 | 18.60 | 18.95 | 18.95 | -0.79% | 311,011 |
| Feb 6, 2026 | 18.50 | 19.90 | 18.40 | 19.10 | 19.10 | 5.52% | 431,286 |
| Feb 5, 2026 | 18.10 | 18.20 | 17.60 | 18.10 | 18.10 | -1.63% | 126,950 |
| Feb 4, 2026 | 18.40 | 18.50 | 17.90 | 18.40 | 18.40 | - | 59,300 |
| Feb 3, 2026 | 18.00 | 18.50 | 17.70 | 18.40 | 18.40 | 2.22% | 39,124 |
| Feb 2, 2026 | 18.10 | 18.50 | 17.60 | 18.00 | 18.00 | -3.49% | 73,190 |
| Jan 30, 2026 | 18.60 | 19.00 | 18.10 | 18.65 | 18.65 | -1.84% | 94,054 |
| Jan 29, 2026 | 18.05 | 19.65 | 17.80 | 19.00 | 19.00 | 4.40% | 353,812 |
| Jan 28, 2026 | 17.95 | 18.35 | 17.60 | 18.20 | 18.20 | 1.39% | 230,310 |
| Jan 27, 2026 | 18.95 | 18.95 | 17.60 | 17.95 | 17.95 | -5.28% | 184,490 |
| Jan 26, 2026 | 17.70 | 19.00 | 17.40 | 18.95 | 17.58 | 4.70% | 233,738 |
| Jan 23, 2026 | 18.95 | 19.10 | 16.90 | 18.10 | 16.79 | -4.99% | 439,459 |
| Jan 22, 2026 | 20.10 | 20.15 | 18.05 | 19.05 | 17.67 | -4.75% | 368,931 |
| Jan 21, 2026 | 19.75 | 20.30 | 19.65 | 20.00 | 18.55 | -1.96% | 166,511 |
| Jan 20, 2026 | 21.00 | 21.10 | 19.60 | 20.40 | 18.92 | -2.86% | 191,684 |
| Jan 19, 2026 | 21.50 | 22.50 | 19.30 | 21.00 | 19.48 | -2.33% | 341,648 |
| Jan 16, 2026 | 23.60 | 23.60 | 19.10 | 21.50 | 19.94 | -10.04% | 743,109 |
| Jan 15, 2026 | 32.00 | 33.45 | 22.00 | 23.90 | 22.17 | -26.23% | 1,917,585 |
| Jan 14, 2026 | 14.60 | 32.50 | 14.15 | 32.40 | 30.05 | 116.00% | 949,493 |
| Jan 13, 2026 | 15.05 | 15.20 | 14.60 | 15.00 | 13.91 | -1.32% | 50,872 |
| Jan 12, 2026 | 15.25 | 15.60 | 15.00 | 15.20 | 14.10 | -3.80% | 79,977 |
| Jan 9, 2026 | 15.80 | 15.85 | 15.50 | 15.80 | 14.65 | -3.07% | 45,856 |
| Jan 8, 2026 | 16.60 | 16.60 | 15.80 | 16.30 | 15.12 | -1.81% | 75,414 |
| Jan 7, 2026 | 16.10 | 16.80 | 16.10 | 16.60 | 15.40 | - | 95,170 |
| Jan 6, 2026 | 16.05 | 16.80 | 15.95 | 16.60 | 15.40 | 0.61% | 144,435 |
| Jan 5, 2026 | 16.40 | 16.70 | 15.90 | 16.50 | 15.30 | 0.92% | 105,844 |
| Jan 2, 2026 | 15.75 | 16.35 | 15.25 | 16.35 | 15.16 | 3.81% | 106,433 |
| Dec 31, 2025 | 15.45 | 16.60 | 15.30 | 15.75 | 14.61 | 1.94% | 247,104 |
| Dec 30, 2025 | 14.40 | 15.75 | 14.10 | 15.45 | 14.33 | 6.92% | 155,238 |
| Dec 29, 2025 | 14.05 | 14.45 | 14.05 | 14.45 | 13.40 | 1.40% | 55,050 |
| Dec 26, 2025 | 14.55 | 14.65 | 14.10 | 14.25 | 13.22 | -3.06% | 43,355 |
| Dec 24, 2025 | 14.20 | 14.70 | 14.20 | 14.70 | 13.63 | 1.38% | 54,440 |
| Dec 23, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 13.45 | - | 10,010 |
| Dec 22, 2025 | 14.70 | 14.70 | 14.10 | 14.50 | 13.45 | -1.02% | 43,336 |
| Dec 19, 2025 | 14.35 | 14.65 | 14.25 | 14.65 | 13.59 | 1.03% | 23,600 |
| Dec 18, 2025 | 14.70 | 14.70 | 14.25 | 14.50 | 13.45 | -1.02% | 14,385 |
| Dec 17, 2025 | 14.70 | 14.70 | 14.25 | 14.65 | 13.59 | - | 4,966 |
| Dec 16, 2025 | 14.60 | 14.65 | 14.50 | 14.65 | 13.59 | -0.34% | 35,000 |
| Dec 15, 2025 | 14.90 | 14.90 | 14.20 | 14.70 | 13.63 | -2.33% | 67,020 |
| Dec 12, 2025 | 14.50 | 15.75 | 14.40 | 15.05 | 13.96 | 5.24% | 98,842 |
| Dec 11, 2025 | 14.45 | 14.50 | 14.30 | 14.30 | 13.26 | 1.42% | 7,000 |
| Dec 10, 2025 | 14.10 | 14.20 | 14.00 | 14.10 | 13.08 | -1.40% | 15,100 |
| Dec 9, 2025 | 14.10 | 14.40 | 14.00 | 14.30 | 13.26 | -0.69% | 30,355 |
| Dec 8, 2025 | 14.45 | 14.45 | 14.10 | 14.40 | 13.36 | -0.35% | 13,645 |
| Dec 5, 2025 | 14.00 | 14.45 | 13.85 | 14.45 | 13.40 | 3.21% | 4,108 |
| Dec 4, 2025 | 13.85 | 14.00 | 13.85 | 14.00 | 12.98 | - | 9,400 |
| Dec 3, 2025 | 13.85 | 14.00 | 13.85 | 14.00 | 12.98 | -3.11% | 22,225 |
| Dec 2, 2025 | 14.45 | 14.45 | 13.85 | 14.45 | 13.40 | - | 6,114 |