Forcera Materials Co Ltd 3467
TPEX · Taiwan · Electronic Technology
TWD 73.20+0.60 (+0.83%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 73.20 | +0.83% | TWD 72.50 | TWD 74.30 | TWD 70.80 | 440.87K |
| 2026-10-01 | TWD 72.60 | -1.49% | TWD 73.60 | TWD 74.70 | TWD 69.60 | 792.30K |
| 2026-09-30 | TWD 73.70 | -1.21% | TWD 74.60 | TWD 77.70 | TWD 73.60 | 1.02M |
| 2026-09-29 | TWD 74.60 | -8.47% | TWD 78.40 | TWD 80.00 | TWD 73.40 |
| 1.57M |
| 2026-09-24 | TWD 81.50 | -5.78% | TWD 86.10 | TWD 86.10 | TWD 81.50 | 619.75K |
| 2026-09-23 | TWD 86.50 | +2.00% | TWD 88.80 | TWD 88.80 | TWD 85.00 | 858.36K |
| 2026-09-22 | TWD 84.80 | +9.56% | TWD 77.70 | TWD 85.00 | TWD 77.70 | 1.29M |
| 2026-09-21 | TWD 77.40 | 0.00% | TWD 78.00 | TWD 78.00 | TWD 75.10 | 779.12K |
| 2026-09-18 | TWD 77.40 | +5.31% | TWD 76.00 | TWD 77.40 | TWD 73.40 | 1.07M |
| 2026-09-17 | TWD 73.50 | +2.65% | TWD 72.80 | TWD 78.70 | TWD 70.80 | 2.77M |
| 2026-09-16 | TWD 71.60 | +1.13% | TWD 71.20 | TWD 76.50 | TWD 68.00 | 3.28M |
| 2026-09-15 | TWD 70.80 | +9.94% | TWD 70.80 | TWD 70.80 | TWD 70.80 | 606.21K |
| 2026-09-14 | TWD 64.40 | +9.90% | TWD 64.40 | TWD 64.40 | TWD 64.40 | 122.00K |
| 2026-09-11 | TWD 58.60 | +9.94% | TWD 51.70 | TWD 58.60 | TWD 51.70 | 155.00K |
| 2026-09-10 | TWD 53.30 | +3.09% | TWD 51.00 | TWD 53.40 | TWD 50.50 | 109.04K |
| 2026-09-09 | TWD 51.70 | +0.78% | TWD 51.70 | TWD 52.00 | TWD 51.10 | 50.00K |
| 2026-09-08 | TWD 51.30 | +1.58% | TWD 50.50 | TWD 51.50 | TWD 50.50 | 48.00K |
| 2026-09-07 | TWD 50.50 | -1.17% | TWD 51.00 | TWD 51.20 | TWD 50.00 | 91.00K |
| 2026-09-04 | TWD 51.10 | -1.35% | TWD 52.80 | TWD 52.80 | TWD 50.90 | 118.00K |
| 2026-09-03 | TWD 51.80 | +4.54% | TWD 49.95 | TWD 51.90 | TWD 49.50 | 175.00K |
| 2026-09-02 | TWD 49.55 | +0.92% | TWD 49.10 | TWD 50.50 | TWD 49.10 | 34.01K |
| 2026-09-01 | TWD 49.10 | -0.51% | TWD 47.95 | TWD 49.20 | TWD 47.95 | 19.00K |
| 2026-08-31 | TWD 49.35 | +3.46% | TWD 47.55 | TWD 49.35 | TWD 47.55 | 31.00K |
| 2026-08-28 | TWD 47.70 | -3.44% | TWD 51.00 | TWD 51.00 | TWD 47.70 | 292.00K |
| 2026-08-27 | TWD 49.40 | +2.38% | TWD 48.10 | TWD 50.50 | TWD 48.10 | 60.00K |
| 2026-08-26 | TWD 48.25 | +4.89% | TWD 46.05 | TWD 48.80 | TWD 46.05 | 79.00K |
| 2026-08-25 | TWD 46.00 | -0.33% | TWD 45.80 | TWD 46.30 | TWD 45.20 | 24.00K |
| 2026-08-24 | TWD 46.15 | -0.43% | TWD 45.85 | TWD 46.15 | TWD 45.80 | 12.00K |
| 2026-08-21 | TWD 46.35 | +1.31% | TWD 45.50 | TWD 46.45 | TWD 45.50 | 10.00K |
| 2026-08-20 | TWD 45.75 | -0.44% | TWD 45.95 | TWD 45.95 | TWD 45.35 | 11.00K |
| 2026-08-19 | TWD 45.95 | +1.10% | TWD 44.70 | TWD 46.05 | TWD 44.00 | 15.00K |
| 2026-08-18 | TWD 45.45 | -0.87% | TWD 46.60 | TWD 46.60 | TWD 44.75 | 41.00K |
| 2026-08-17 | TWD 45.85 | -1.61% | TWD 46.00 | TWD 46.00 | TWD 45.50 | 46.00K |
| 2026-08-14 | TWD 46.60 | +1.75% | TWD 45.80 | TWD 46.60 | TWD 45.80 | 26.00K |
| 2026-08-13 | TWD 45.80 | +0.44% | TWD 46.00 | TWD 46.50 | TWD 45.70 | 70.00K |
| 2026-08-12 | TWD 45.60 | -0.65% | TWD 45.90 | TWD 46.80 | TWD 45.25 | 60.00K |
| 2026-08-11 | TWD 45.90 | +1.89% | TWD 45.10 | TWD 45.95 | TWD 44.50 | 48.00K |
| 2026-08-10 | TWD 45.05 | +1.24% | TWD 44.55 | TWD 45.70 | TWD 43.65 | 68.00K |
| 2026-08-07 | TWD 44.50 | -5.22% | TWD 46.80 | TWD 46.80 | TWD 44.40 | 167.01K |
| 2026-08-06 | TWD 46.95 | +0.54% | TWD 46.80 | TWD 46.95 | TWD 45.20 | 47.00K |
| 2026-08-05 | TWD 46.70 | +3.89% | TWD 46.60 | TWD 46.90 | TWD 45.95 | 117.00K |
| 2026-08-04 | TWD 44.95 | +1.01% | TWD 44.05 | TWD 45.85 | TWD 44.00 | 64.00K |
| 2026-08-03 | TWD 44.50 | -0.67% | TWD 43.40 | TWD 44.85 | TWD 43.40 | 72.00K |
| 2026-07-31 | TWD 44.80 | +3.46% | TWD 44.60 | TWD 45.45 | TWD 44.00 | 88.20K |
| 2026-07-30 | TWD 43.30 | -2.91% | TWD 44.05 | TWD 44.60 | TWD 42.25 | 126.00K |
| 2026-07-29 | TWD 44.60 | -7.08% | TWD 48.05 | TWD 48.05 | TWD 43.20 | 372.00K |
| 2026-07-28 | TWD 48.00 | -3.61% | TWD 48.30 | TWD 48.80 | TWD 47.20 | 93.00K |
| 2026-07-27 | TWD 49.80 | -2.16% | TWD 49.25 | TWD 50.60 | TWD 49.25 | 30.00K |
| 2026-07-24 | TWD 50.90 | -1.93% | TWD 51.70 | TWD 51.90 | TWD 50.50 | 29.00K |
| 2026-07-23 | TWD 51.90 | -2.26% | TWD 53.60 | TWD 53.60 | TWD 50.60 | 34.00K |
| 2026-07-22 | TWD 53.10 | +2.12% | TWD 52.80 | TWD 54.40 | TWD 52.50 | 81.00K |
| 2026-07-21 | TWD 52.00 | +4.84% | TWD 53.00 | TWD 53.00 | TWD 50.10 | 44.00K |
| 2026-07-20 | TWD 49.60 | -3.88% | TWD 51.40 | TWD 51.50 | TWD 49.05 | 44.00K |
| 2026-07-17 | TWD 51.60 | -3.19% | TWD 54.70 | TWD 54.70 | TWD 50.60 | 103.00K |
| 2026-07-16 | TWD 53.30 | -1.84% | TWD 54.30 | TWD 56.10 | TWD 52.80 | 60.06K |
| 2026-07-15 | TWD 54.30 | +1.50% | TWD 53.00 | TWD 54.80 | TWD 53.00 | 34.02K |
| 2026-07-14 | TWD 53.50 | -4.97% | TWD 54.40 | TWD 54.80 | TWD 51.30 | 136.00K |
| 2026-07-13 | TWD 56.30 | -4.25% | TWD 58.30 | TWD 58.30 | TWD 55.20 | 106.00K |
| 2026-07-10 | TWD 58.80 | 0.00% | TWD 58.80 | TWD 58.80 | TWD 58.80 | 0 |
| 2026-07-09 | TWD 58.80 | +0.17% | TWD 60.40 | TWD 60.40 | TWD 58.70 | 37.00K |
| 2026-07-08 | TWD 58.70 | -0.17% | TWD 59.10 | TWD 59.10 | TWD 56.20 | 74.00K |
| 2026-07-07 | TWD 58.80 | -3.76% | TWD 61.40 | TWD 61.40 | TWD 58.10 | 142.00K |
| 2026-07-06 | TWD 61.10 | -1.13% | TWD 62.00 | TWD 63.10 | TWD 61.00 | 124.10K |
| 2026-07-03 | TWD 61.80 | -0.32% | TWD 61.70 | TWD 62.50 | TWD 60.60 | 94.00K |
| 2026-07-02 | TWD 62.00 | +0.32% | TWD 61.70 | TWD 62.50 | TWD 61.50 | 111.00K |
| 2026-07-01 | TWD 61.80 | -0.16% | TWD 62.40 | TWD 63.00 | TWD 61.40 | 129.02K |
| 2026-06-30 | TWD 61.90 | +0.16% | TWD 63.80 | TWD 63.80 | TWD 61.40 | 110.00K |
| 2026-06-29 | TWD 61.80 | -1.28% | TWD 62.00 | TWD 64.70 | TWD 61.50 | 70.00K |
| 2026-06-26 | TWD 62.60 | -0.48% | TWD 62.00 | TWD 64.40 | TWD 61.30 | 99.25K |
| 2026-06-25 | TWD 62.90 | -1.87% | TWD 64.90 | TWD 64.90 | TWD 62.20 | 154.02K |
| 2026-06-24 | TWD 64.10 | -4.04% | TWD 66.30 | TWD 66.30 | TWD 63.70 | 148.05K |
| 2026-06-23 | TWD 66.80 | -3.05% | TWD 68.80 | TWD 68.80 | TWD 66.00 | 234.00K |
| 2026-06-22 | TWD 68.90 | +7.15% | TWD 65.00 | TWD 69.50 | TWD 65.00 | 634.35K |
| 2026-06-18 | TWD 64.30 | +0.78% | TWD 65.40 | TWD 65.40 | TWD 63.60 | 105.00K |
| 2026-06-17 | TWD 63.80 | -0.31% | TWD 63.90 | TWD 64.30 | TWD 62.00 | 95.00K |
| 2026-06-16 | TWD 64.00 | -3.47% | TWD 67.10 | TWD 67.10 | TWD 63.90 | 140.00K |
| 2026-06-15 | TWD 66.30 | +1.84% | TWD 66.40 | TWD 67.60 | TWD 65.10 | 183.00K |
| 2026-06-12 | TWD 65.10 | +0.46% | TWD 66.10 | TWD 67.20 | TWD 65.10 | 148.00K |
| 2026-06-11 | TWD 64.80 | +2.21% | TWD 62.90 | TWD 65.50 | TWD 61.60 | 168.00K |
| 2026-06-10 | TWD 63.40 | -7.17% | TWD 66.80 | TWD 67.70 | TWD 63.30 | 177.00K |
| 2026-06-09 | TWD 68.30 | +6.22% | TWD 64.50 | TWD 69.00 | TWD 64.50 | 131.00K |
| 2026-06-08 | TWD 64.30 | -3.31% | TWD 59.90 | TWD 64.70 | TWD 59.90 | 205.00K |
| 2026-06-05 | TWD 66.50 | -3.20% | TWD 68.70 | TWD 68.70 | TWD 66.00 | 304.05K |
| 2026-06-04 | TWD 68.70 | -3.65% | TWD 71.50 | TWD 72.20 | TWD 68.30 | 394.00K |
| 2026-06-03 | TWD 71.30 | +0.85% | TWD 70.90 | TWD 73.10 | TWD 70.00 | 278.08K |
| 2026-06-02 | TWD 70.70 | -1.26% | TWD 71.70 | TWD 71.90 | TWD 69.60 | 240.26K |
| 2026-06-01 | TWD 71.60 | -4.15% | TWD 76.60 | TWD 76.60 | TWD 71.20 | 464.05K |
| 2026-05-29 | TWD 74.70 | +0.81% | TWD 75.50 | TWD 76.80 | TWD 74.00 | 308.00K |
| 2026-05-28 | TWD 74.10 | -4.39% | TWD 77.00 | TWD 78.50 | TWD 74.10 | 845.22K |
| 2026-05-27 | TWD 77.50 | +5.73% | TWD 76.00 | TWD 80.60 | TWD 75.90 | 2.13M |