Forward Science Corp. (TPEX:7530)
Taiwan · Delayed Price · Currency is TWD 38.00
+0.80 (2.15%)
Oct 5, 2026, 1:57 PM CST
Forward Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 37.05 | 39.00 | 36.85 | 38.15 | 38.15 | 2.55% | 354,568 |
| Oct 2, 2026 | 37.30 | 38.75 | 36.65 | 37.20 | 37.20 | -0.67% | 458,523 |
| Oct 1, 2026 | 35.10 | 37.65 | 34.70 | 37.45 | 37.45 | 7.61% | 560,483 |
| Sep 30, 2026 | 34.85 | 35.20 | 34.70 | 34.80 | 34.80 | -1.14% | 134,540 |
| Sep 29, 2026 | 35.60 | 35.60 | 34.85 | 35.20 | 35.20 | -0.85% | 171,117 |
| Sep 24, 2026 | 35.30 | 36.15 | 35.20 | 35.50 | 35.50 | 1.14% | 45,381 |
| Sep 23, 2026 | 35.35 | 36.10 | 34.90 | 35.10 | 35.10 | -1.68% | 148,628 |
| Sep 22, 2026 | 36.65 | 37.80 | 35.50 | 35.70 | 35.70 | -2.06% | 146,635 |
| Sep 21, 2026 | 36.10 | 36.65 | 35.90 | 36.45 | 36.45 | 0.97% | 149,798 |
| Sep 18, 2026 | 35.50 | 36.15 | 35.35 | 36.10 | 36.10 | 1.69% | 136,042 |
| Sep 17, 2026 | 35.65 | 36.20 | 35.00 | 35.50 | 35.50 | -2.20% | 122,643 |
| Sep 16, 2026 | 35.35 | 36.50 | 35.10 | 36.30 | 36.30 | 3.12% | 99,323 |
| Sep 15, 2026 | 36.00 | 36.00 | 34.75 | 35.20 | 35.20 | -1.81% | 155,580 |
| Sep 14, 2026 | 36.80 | 36.80 | 35.25 | 35.85 | 35.85 | -2.85% | 109,766 |
| Sep 11, 2026 | 36.85 | 36.90 | 34.70 | 36.90 | 36.90 | 0.14% | 60,709 |
| Sep 10, 2026 | 37.75 | 37.75 | 36.10 | 36.85 | 36.85 | -0.81% | 121,656 |
| Sep 9, 2026 | 37.85 | 38.30 | 36.85 | 37.15 | 37.15 | -2.62% | 185,274 |
| Sep 8, 2026 | 38.45 | 39.15 | 37.70 | 38.15 | 38.15 | -0.91% | 214,739 |
| Sep 7, 2026 | 38.75 | 38.85 | 37.90 | 38.50 | 38.50 | -0.90% | 178,959 |
| Sep 4, 2026 | 39.10 | 40.15 | 38.45 | 38.85 | 38.85 | -1.27% | 219,993 |
| Sep 3, 2026 | 38.70 | 40.30 | 38.45 | 39.35 | 39.35 | 1.68% | 230,932 |
| Sep 2, 2026 | 38.70 | 38.95 | 37.45 | 38.70 | 38.70 | -0.77% | 197,438 |
| Sep 1, 2026 | 38.85 | 39.00 | 37.80 | 39.00 | 39.00 | 2.36% | 139,976 |
| Aug 31, 2026 | 38.15 | 38.85 | 37.00 | 38.10 | 38.10 | -2.06% | 272,756 |
| Aug 28, 2026 | 35.45 | 41.65 | 35.00 | 38.90 | 38.90 | 9.73% | 454,250 |
| Aug 27, 2026 | 35.80 | 35.80 | 34.95 | 35.45 | 35.45 | -0.84% | 65,783 |
| Aug 26, 2026 | 35.25 | 35.75 | 34.85 | 35.75 | 35.75 | 2.73% | 179,674 |
| Aug 25, 2026 | 34.65 | 35.10 | 34.00 | 34.80 | 34.80 | -0.14% | 70,107 |
| Aug 24, 2026 | 35.25 | 35.55 | 34.70 | 34.85 | 34.85 | -2.11% | 51,299 |
| Aug 21, 2026 | 35.80 | 35.85 | 35.30 | 35.60 | 35.60 | 1.28% | 36,181 |
| Aug 20, 2026 | 35.85 | 36.50 | 35.10 | 35.15 | 35.15 | -1.95% | 111,137 |
| Aug 19, 2026 | 35.55 | 35.85 | 34.90 | 35.85 | 35.85 | 0.84% | 168,158 |
| Aug 18, 2026 | 37.00 | 37.10 | 35.40 | 35.55 | 35.55 | -2.47% | 343,419 |
| Aug 17, 2026 | 36.60 | 37.15 | 35.60 | 36.45 | 36.45 | -1.49% | 171,517 |
| Aug 14, 2026 | 37.00 | 37.90 | 36.35 | 37.00 | 37.00 | -0.13% | 168,880 |
| Aug 13, 2026 | 38.15 | 38.15 | 37.05 | 37.05 | 37.05 | -2.24% | 119,315 |
| Aug 12, 2026 | 38.35 | 38.35 | 37.55 | 37.90 | 37.90 | -0.13% | 99,347 |
| Aug 11, 2026 | 39.50 | 39.50 | 37.55 | 37.95 | 37.95 | -3.19% | 127,167 |
| Aug 10, 2026 | 39.20 | 40.65 | 38.05 | 39.20 | 39.20 | - | 152,333 |
| Aug 7, 2026 | 39.50 | 39.50 | 38.20 | 39.20 | 39.20 | -0.76% | 66,821 |
| Aug 6, 2026 | 39.90 | 40.60 | 38.35 | 39.50 | 39.50 | -1.00% | 256,181 |
| Aug 5, 2026 | 35.45 | 40.70 | 35.45 | 39.90 | 39.90 | 13.19% | 618,032 |
| Aug 4, 2026 | 34.95 | 35.40 | 34.10 | 35.25 | 35.25 | 1.29% | 100,794 |
| Aug 3, 2026 | 32.70 | 35.10 | 32.10 | 34.80 | 34.80 | 6.42% | 240,066 |
| Jul 31, 2026 | 29.15 | 34.05 | 28.80 | 32.70 | 32.70 | 12.37% | 225,047 |
| Jul 30, 2026 | 29.75 | 30.90 | 28.80 | 29.10 | 29.10 | -1.69% | 284,453 |
| Jul 29, 2026 | 32.00 | 32.95 | 27.55 | 29.60 | 29.60 | -7.50% | 546,786 |
| Jul 28, 2026 | 36.35 | 36.35 | 30.25 | 32.00 | 32.00 | -12.33% | 346,416 |
| Jul 27, 2026 | 37.80 | 37.80 | 36.30 | 36.50 | 36.50 | -3.44% | 91,570 |
| Jul 24, 2026 | 36.95 | 38.15 | 36.95 | 37.80 | 37.80 | 2.30% | 151,490 |