Forward Science Corp. (TPEX:7530)
Taiwan · Delayed Price · Currency is TWD 33.45
-1.50 (-4.29%)
Oct 22, 2026, 2:59 PM CST
Forward Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 35.30 | 35.30 | 33.45 | 33.45 | 33.45 | -4.29% | 91,182 |
| Oct 21, 2026 | 34.70 | 35.90 | 34.25 | 34.95 | 34.95 | 0.87% | 140,617 |
| Oct 20, 2026 | 35.45 | 35.55 | 34.25 | 34.65 | 34.65 | -0.57% | 96,801 |
| Oct 19, 2026 | 34.85 | 35.00 | 33.50 | 34.85 | 34.85 | -0.71% | 148,628 |
| Oct 16, 2026 | 35.50 | 36.65 | 34.70 | 35.10 | 35.10 | -0.99% | 145,912 |
| Oct 15, 2026 | 37.35 | 37.35 | 34.75 | 35.45 | 35.45 | -5.09% | 306,513 |
| Oct 14, 2026 | 37.40 | 37.85 | 36.00 | 37.35 | 37.35 | -0.13% | 161,257 |
| Oct 13, 2026 | 38.50 | 38.50 | 36.60 | 37.40 | 37.40 | -1.58% | 110,887 |
| Oct 12, 2026 | 38.70 | 39.00 | 37.35 | 38.00 | 38.00 | -1.81% | 243,475 |
| Oct 8, 2026 | 38.85 | 39.95 | 38.25 | 38.70 | 38.70 | 0.13% | 185,553 |
| Oct 7, 2026 | 38.80 | 39.05 | 38.30 | 38.65 | 38.65 | -0.39% | 275,593 |
| Oct 6, 2026 | 38.20 | 39.05 | 38.00 | 38.80 | 38.80 | 2.11% | 251,302 |
| Oct 5, 2026 | 37.05 | 39.00 | 36.85 | 38.00 | 38.00 | 2.15% | 357,568 |
| 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 |