nFore Technology Ltd. Co. (TPEX:7935)
Taiwan · Delayed Price · Currency is TWD 38.75
+0.15 (0.39%)
At close: Oct 8, 2026
nFore Technology Ltd. Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 38.80 | 39.90 | 38.00 | 38.10 | 38.10 | -5.46% | 29,101 |
| Aug 18, 2026 | 41.75 | 41.75 | 37.70 | 40.30 | 40.30 | -6.06% | 84,605 |
| Aug 17, 2026 | 37.00 | 44.75 | 37.00 | 42.90 | 42.90 | 13.94% | 145,015 |
| Aug 14, 2026 | 36.50 | 37.80 | 36.15 | 37.65 | 37.65 | 2.87% | 56,124 |
| Aug 13, 2026 | 37.50 | 38.00 | 36.45 | 36.60 | 36.60 | -4.19% | 43,851 |
| Aug 12, 2026 | 39.10 | 39.10 | 37.50 | 38.20 | 38.20 | -2.30% | 52,085 |
| Aug 11, 2026 | 39.65 | 39.65 | 38.00 | 39.10 | 39.10 | -1.39% | 28,510 |
| Aug 10, 2026 | 40.00 | 40.00 | 39.00 | 39.65 | 39.65 | -0.88% | 16,020 |
| Aug 7, 2026 | 39.50 | 40.05 | 39.00 | 40.00 | 40.00 | -0.25% | 32,736 |
| Aug 6, 2026 | 39.50 | 40.10 | 39.50 | 40.10 | 40.10 | -1.11% | 5,520 |
| Aug 5, 2026 | 41.00 | 41.30 | 39.90 | 40.55 | 40.55 | -3.34% | 26,236 |
| Aug 4, 2026 | 42.00 | 42.00 | 40.90 | 41.95 | 41.95 | -0.24% | 15,202 |
| Aug 3, 2026 | 42.00 | 42.20 | 42.00 | 42.05 | 42.05 | -2.21% | 8,225 |
| Jul 31, 2026 | 44.40 | 44.40 | 42.85 | 43.00 | 43.00 | - | 7,110 |
| Jul 30, 2026 | 44.75 | 44.75 | 43.00 | 43.00 | 43.00 | -2.27% | 1,007 |
| Jul 29, 2026 | 44.90 | 45.10 | 43.55 | 44.00 | 44.00 | -2.00% | 38,463 |
| Jul 28, 2026 | 44.90 | 45.10 | 44.85 | 44.90 | 44.90 | -0.44% | 73,042 |