nFore Technology Ltd. Co. (TPEX:7935)
Taiwan · Delayed Price · Currency is TWD 35.50
-2.65 (-6.95%)
At close: Nov 6, 2026
nFore Technology Ltd. Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 37.05 | 37.45 | 35.15 | 35.50 | 35.50 | -6.95% | 64,256 |
| Nov 5, 2026 | 38.00 | 38.15 | 37.60 | 38.15 | 38.15 | -0.91% | 7,000 |
| Nov 4, 2026 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | 1.32% | 22,100 |
| Nov 3, 2026 | 38.00 | 38.30 | 38.00 | 38.00 | 38.00 | -1.04% | 6,000 |
| Oct 30, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | -0.26% | 5,400 |
| Oct 29, 2026 | 38.35 | 38.50 | 38.20 | 38.50 | 38.50 | 0.39% | 24,050 |
| Oct 28, 2026 | 38.20 | 38.35 | 38.20 | 38.35 | 38.35 | -0.13% | 5,000 |
| Oct 27, 2026 | 38.20 | 38.50 | 38.20 | 38.40 | 38.40 | 0.79% | 5,000 |
| Oct 22, 2026 | 38.10 | 38.30 | 38.10 | 38.10 | 38.10 | -1.17% | 9,000 |
| Oct 21, 2026 | 38.15 | 38.55 | 38.15 | 38.55 | 38.55 | 0.39% | 7,048 |
| Oct 20, 2026 | 38.50 | 38.50 | 38.00 | 38.40 | 38.40 | -0.65% | 26,024 |
| Oct 19, 2026 | 38.65 | 38.85 | 38.40 | 38.65 | 38.65 | -0.39% | 18,000 |
| Oct 16, 2026 | 38.65 | 38.80 | 38.65 | 38.80 | 38.80 | - | 11,070 |
| Oct 15, 2026 | 38.80 | 39.00 | 38.50 | 38.80 | 38.80 | -1.02% | 16,200 |
| Oct 14, 2026 | 38.60 | 39.20 | 38.60 | 39.20 | 39.20 | - | 4,082 |
| Oct 13, 2026 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | 0.90% | 6,112 |
| Oct 12, 2026 | 39.00 | 39.50 | 38.70 | 38.85 | 38.85 | 0.26% | 8,086 |
| Oct 8, 2026 | 38.70 | 38.90 | 38.70 | 38.75 | 38.75 | 0.39% | 6,001 |
| Oct 6, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | 1,201 |
| Oct 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 3,000 |
| Oct 2, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -0.13% | 20,000 |
| Oct 1, 2026 | 39.00 | 39.15 | 38.85 | 38.85 | 38.85 | -0.38% | 13,400 |
| Sep 30, 2026 | 39.30 | 39.45 | 39.00 | 39.00 | 39.00 | -1.52% | 22,102 |
| Sep 29, 2026 | 39.20 | 40.30 | 39.15 | 39.60 | 39.60 | 1.54% | 20,452 |
| Sep 24, 2026 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | -0.26% | 7,050 |
| Sep 23, 2026 | 39.10 | 39.30 | 39.00 | 39.10 | 39.10 | 0.26% | 17,200 |
| Sep 22, 2026 | 39.30 | 39.30 | 39.00 | 39.00 | 39.00 | -0.76% | 4,000 |
| Sep 21, 2026 | 39.20 | 39.45 | 39.20 | 39.30 | 39.30 | -0.76% | 15,001 |
| Sep 18, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | - | 8,000 |
| Sep 17, 2026 | 39.50 | 39.70 | 39.40 | 39.60 | 39.60 | 0.25% | 14,250 |
| Sep 16, 2026 | 39.90 | 39.90 | 39.40 | 39.50 | 39.50 | 0.25% | 13,600 |
| Sep 15, 2026 | 39.85 | 39.85 | 39.40 | 39.40 | 39.40 | -0.25% | 4,200 |
| Sep 14, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.25% | 5 |
| Sep 11, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | 7,000 |
| Sep 10, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | 6,000 |
| Sep 9, 2026 | 39.50 | 40.50 | 38.00 | 40.00 | 40.00 | - | 41,054 |
| Sep 8, 2026 | 40.30 | 40.50 | 39.00 | 40.00 | 40.00 | -0.74% | 67,020 |
| Sep 7, 2026 | 40.20 | 40.40 | 39.85 | 40.30 | 40.30 | - | 41,012 |
| Sep 4, 2026 | 40.15 | 40.30 | 40.00 | 40.30 | 40.30 | 0.37% | 8,002 |
| Sep 3, 2026 | 39.80 | 40.15 | 39.50 | 40.15 | 40.15 | - | 21,001 |
| Sep 2, 2026 | 40.40 | 40.40 | 39.95 | 40.15 | 40.15 | -0.62% | 14,455 |
| Sep 1, 2026 | 40.35 | 41.00 | 40.10 | 40.40 | 40.40 | -0.49% | 16,102 |
| Aug 31, 2026 | 41.00 | 41.15 | 40.50 | 40.60 | 40.60 | -0.98% | 16,052 |
| Aug 28, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.50% | 31,113 |
| Aug 27, 2026 | 42.00 | 42.45 | 41.60 | 42.05 | 42.05 | -0.24% | 52,214 |
| Aug 26, 2026 | 40.50 | 42.15 | 40.50 | 42.15 | 42.15 | 0.48% | 27,013 |
| Aug 25, 2026 | 43.00 | 43.00 | 40.30 | 41.95 | 41.95 | -3.78% | 45,103 |
| Aug 24, 2026 | 38.70 | 43.60 | 38.10 | 43.60 | 43.60 | 12.95% | 174,284 |
| Aug 21, 2026 | 37.85 | 39.25 | 37.85 | 38.60 | 38.60 | 2.80% | 16,000 |
| Aug 20, 2026 | 38.20 | 38.50 | 37.55 | 37.55 | 37.55 | -1.44% | 24,696 |