Forcecon Technology Co. Ltd. 3483
TPEX · Taiwan · Electronic Technology
TWD 80.90+2.40 (+3.06%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 78.50 | -0.76% | TWD 79.50 | TWD 79.50 | TWD 78.20 | 136.16K |
| 2026-09-30 | TWD 79.10 | +2.06% | TWD 78.20 | TWD 79.70 | TWD 78.20 | 338.19K |
| 2026-09-29 | TWD 77.50 | 0.00% | TWD 77.50 | TWD 78.00 | TWD 76.10 | 219.60K |
| 2026-09-24 | TWD 77.50 | +1.17% | TWD 75.60 | TWD 78.10 | TWD 75.60 | 200.21K |
| 2026-09-23 | TWD 76.60 | -1.67% | TWD 77.90 | TWD 79.50 | TWD 76.60 | 246.38K |
| 2026-09-22 | TWD 77.90 | +4.99% | TWD 75.10 | TWD 78.00 | TWD 74.90 | 522.10K |
| 2026-09-21 | TWD 74.20 | -1.33% | TWD 75.40 | TWD 75.40 | TWD 73.50 | 295.83K |
| 2026-09-18 | TWD 75.20 | +1.62% | TWD 74.80 | TWD 75.20 | TWD 74.10 | 256.08K |
| 2026-09-17 | TWD 74.00 | -0.94% | TWD 75.20 | TWD 76.30 | TWD 74.00 | 125.75K |
| 2026-09-16 | TWD 74.70 | +1.77% | TWD 73.50 | TWD 75.70 | TWD 73.40 | 195.45K |
| 2026-09-15 | TWD 73.40 | -3.42% | TWD 76.00 | TWD 76.20 | TWD 73.30 | 222.35K |
| 2026-09-14 | TWD 76.00 | -0.65% | TWD 75.80 | TWD 77.90 | TWD 75.80 | 124.44K |
| 2026-09-11 | TWD 76.50 | -0.39% | TWD 76.00 | TWD 77.00 | TWD 75.30 | 274.08K |
| 2026-09-10 | TWD 76.80 | -4.60% | TWD 78.90 | TWD 78.90 | TWD 76.50 | 540.44K |
| 2026-09-09 | TWD 80.50 | +3.21% | TWD 78.00 | TWD 81.30 | TWD 77.80 | 530.74K |
| 2026-09-08 | TWD 78.00 | -0.64% | TWD 78.70 | TWD 78.90 | TWD 77.00 | 275.15K |
| 2026-09-07 | TWD 78.50 | -1.88% | TWD 81.00 | TWD 81.00 | TWD 78.30 | 346.40K |
| 2026-09-04 | TWD 80.00 | +2.30% | TWD 78.30 | TWD 80.00 | TWD 76.70 | 468.62K |
| 2026-09-03 | TWD 78.20 | -1.76% | TWD 83.60 | TWD 83.60 | TWD 78.10 | 761.11K |
| 2026-09-02 | TWD 79.60 | +5.57% | TWD 75.40 | TWD 81.00 | TWD 75.40 | 963.90K |
| 2026-09-01 | TWD 75.40 | +1.75% | TWD 75.00 | TWD 76.80 | TWD 75.00 | 338.43K |
| 2026-08-31 | TWD 74.10 | -1.20% | TWD 74.20 | TWD 75.70 | TWD 74.00 | 168.74K |
| 2026-08-28 | TWD 75.00 | +0.81% | TWD 75.40 | TWD 75.40 | TWD 73.40 | 217.74K |
| 2026-08-27 | TWD 74.40 | +2.62% | TWD 73.00 | TWD 74.70 | TWD 73.00 | 240.25K |
| 2026-08-26 | TWD 72.50 | +1.12% | TWD 71.00 | TWD 72.60 | TWD 71.00 | 161.34K |
| 2026-08-25 | TWD 71.70 | +0.84% | TWD 71.30 | TWD 71.70 | TWD 70.20 | 200.20K |
| 2026-08-24 | TWD 71.10 | +0.71% | TWD 71.80 | TWD 72.40 | TWD 71.10 | 163.06K |
| 2026-08-21 | TWD 70.60 | -1.26% | TWD 72.40 | TWD 72.90 | TWD 70.20 | 339.05K |
| 2026-08-20 | TWD 71.50 | +1.42% | TWD 71.70 | TWD 72.30 | TWD 71.00 | 146.15K |
| 2026-08-19 | TWD 70.50 | -1.67% | TWD 70.50 | TWD 72.40 | TWD 70.30 | 293.00K |
| 2026-08-18 | TWD 71.70 | -2.98% | TWD 74.30 | TWD 75.00 | TWD 71.50 | 261.28K |
| 2026-08-17 | TWD 73.90 | +0.68% | TWD 74.00 | TWD 74.50 | TWD 73.50 | 149.72K |
| 2026-08-14 | TWD 73.40 | -0.81% | TWD 75.60 | TWD 75.70 | TWD 73.30 | 208.31K |
| 2026-08-13 | TWD 74.00 | -1.46% | TWD 75.10 | TWD 76.20 | TWD 74.00 | 353.35K |
| 2026-08-12 | TWD 75.10 | +2.18% | TWD 75.00 | TWD 75.60 | TWD 74.00 | 317.63K |
| 2026-08-11 | TWD 73.50 | -0.68% | TWD 74.00 | TWD 74.00 | TWD 72.00 | 210.07K |
| 2026-08-10 | TWD 74.00 | -0.54% | TWD 74.30 | TWD 74.90 | TWD 73.00 | 258.63K |
| 2026-08-07 | TWD 74.40 | -2.75% | TWD 76.50 | TWD 76.90 | TWD 74.20 | 366.53K |
| 2026-08-06 | TWD 76.50 | +4.08% | TWD 73.60 | TWD 76.50 | TWD 72.50 | 489.00K |
| 2026-08-05 | TWD 73.50 | -0.54% | TWD 74.30 | TWD 75.60 | TWD 73.50 | 280.90K |
| 2026-08-04 | TWD 73.90 | -3.27% | TWD 74.80 | TWD 74.80 | TWD 73.40 | 259.00K |
| 2026-08-03 | TWD 76.40 | +2.96% | TWD 74.00 | TWD 76.60 | TWD 73.50 | 323.25K |
| 2026-07-31 | TWD 74.20 | +4.51% | TWD 73.80 | TWD 74.50 | TWD 73.00 | 318.25K |
| 2026-07-30 | TWD 71.00 | -2.07% | TWD 70.60 | TWD 72.90 | TWD 70.00 | 329.02K |
| 2026-07-29 | TWD 72.50 | -3.46% | TWD 75.50 | TWD 77.30 | TWD 69.70 | 719.17K |
| 2026-07-28 | TWD 75.10 | -3.47% | TWD 77.70 | TWD 77.70 | TWD 75.00 | 381.90K |
| 2026-07-27 | TWD 77.80 | 0.00% | TWD 78.10 | TWD 78.30 | TWD 76.70 | 300.03K |
| 2026-07-24 | TWD 77.80 | +0.13% | TWD 77.80 | TWD 79.50 | TWD 77.30 | 212.87K |
| 2026-07-23 | TWD 77.70 | -1.02% | TWD 79.50 | TWD 79.50 | TWD 77.60 | 195.23K |
| 2026-07-22 | TWD 78.50 | -0.63% | TWD 80.00 | TWD 80.90 | TWD 78.50 | 212.76K |
| 2026-07-21 | TWD 79.00 | +3.95% | TWD 76.00 | TWD 79.30 | TWD 76.00 | 290.14K |
| 2026-07-20 | TWD 76.00 | -1.55% | TWD 77.30 | TWD 78.50 | TWD 73.50 | 331.80K |
| 2026-07-17 | TWD 77.20 | -5.39% | TWD 81.60 | TWD 81.60 | TWD 77.00 | 732.29K |
| 2026-07-16 | TWD 81.60 | -2.86% | TWD 83.60 | TWD 83.60 | TWD 81.10 | 316.10K |
| 2026-07-15 | TWD 84.00 | +0.24% | TWD 84.60 | TWD 84.60 | TWD 83.00 | 238.02K |
| 2026-07-14 | TWD 83.80 | -1.99% | TWD 85.50 | TWD 86.40 | TWD 80.30 | 727.67K |
| 2026-07-13 | TWD 85.50 | -0.81% | TWD 86.20 | TWD 86.80 | TWD 84.90 | 366.07K |
| 2026-07-10 | TWD 86.20 | 0.00% | TWD 86.20 | TWD 86.20 | TWD 86.20 | 0 |
| 2026-07-09 | TWD 86.20 | -4.75% | TWD 89.00 | TWD 89.20 | TWD 86.10 | 847.25K |
| 2026-07-08 | TWD 90.50 | +0.56% | TWD 90.10 | TWD 91.00 | TWD 89.10 | 279.46K |
| 2026-07-07 | TWD 90.00 | -2.70% | TWD 93.10 | TWD 93.40 | TWD 89.70 | 459.06K |
| 2026-07-06 | TWD 92.50 | -0.54% | TWD 93.00 | TWD 95.30 | TWD 92.50 | 423.87K |
| 2026-07-03 | TWD 93.00 | +1.09% | TWD 92.00 | TWD 94.40 | TWD 92.00 | 468.30K |
| 2026-07-02 | TWD 92.00 | +1.43% | TWD 90.10 | TWD 92.20 | TWD 89.60 | 338.05K |
| 2026-07-01 | TWD 90.70 | +0.55% | TWD 91.00 | TWD 91.40 | TWD 89.90 | 302.22K |
| 2026-06-30 | TWD 90.20 | +2.73% | TWD 88.80 | TWD 90.70 | TWD 88.40 | 261.18K |
| 2026-06-29 | TWD 87.80 | +1.62% | TWD 86.40 | TWD 88.30 | TWD 86.20 | 266.45K |
| 2026-06-26 | TWD 86.40 | -4.21% | TWD 89.20 | TWD 89.70 | TWD 86.10 | 789.23K |
| 2026-06-25 | TWD 90.20 | -1.74% | TWD 92.30 | TWD 92.30 | TWD 90.10 | 434.95K |
| 2026-06-24 | TWD 91.80 | +0.77% | TWD 91.10 | TWD 92.00 | TWD 90.60 | 345.04K |
| 2026-06-23 | TWD 91.10 | -3.80% | TWD 95.00 | TWD 95.00 | TWD 90.90 | 588.58K |
| 2026-06-22 | TWD 94.70 | +0.96% | TWD 95.30 | TWD 95.80 | TWD 93.80 | 635.88K |
| 2026-06-18 | TWD 93.80 | +2.74% | TWD 92.50 | TWD 94.00 | TWD 92.10 | 502.15K |
| 2026-06-17 | TWD 91.30 | +0.77% | TWD 89.80 | TWD 91.80 | TWD 89.80 | 338.60K |
| 2026-06-16 | TWD 90.60 | -1.63% | TWD 92.20 | TWD 92.80 | TWD 90.60 | 401.99K |
| 2026-06-15 | TWD 92.10 | +1.10% | TWD 92.20 | TWD 93.20 | TWD 91.90 | 379.75K |
| 2026-06-12 | TWD 91.10 | +0.11% | TWD 94.20 | TWD 94.20 | TWD 91.10 | 494.17K |
| 2026-06-11 | TWD 91.00 | +1.11% | TWD 90.00 | TWD 91.40 | TWD 89.00 | 733.45K |
| 2026-06-10 | TWD 90.00 | -6.54% | TWD 93.60 | TWD 97.40 | TWD 90.00 | 1.34M |
| 2026-06-09 | TWD 96.30 | -0.52% | TWD 97.50 | TWD 98.30 | TWD 94.90 | 934.76K |
| 2026-06-08 | TWD 96.80 | -1.22% | TWD 88.30 | TWD 97.10 | TWD 88.30 | 1.25M |
| 2026-06-05 | TWD 98.00 | -8.41% | TWD 105.00 | TWD 105.00 | TWD 98.00 | 2.81M |
| 2026-06-04 | TWD 107.00 | -3.17% | TWD 113.00 | TWD 113.50 | TWD 105.50 | 7.57M |
| 2026-06-03 | TWD 110.50 | +9.95% | TWD 102.00 | TWD 110.50 | TWD 102.00 | 4.14M |
| 2026-06-02 | TWD 100.50 | -2.43% | TWD 103.00 | TWD 103.00 | TWD 98.00 | 2.09M |
| 2026-06-01 | TWD 103.00 | +8.42% | TWD 97.30 | TWD 104.00 | TWD 97.00 | 3.09M |
| 2026-05-29 | TWD 95.00 | +1.28% | TWD 96.00 | TWD 96.90 | TWD 94.60 | 608.13K |
| 2026-05-28 | TWD 93.80 | -2.60% | TWD 97.50 | TWD 98.50 | TWD 93.50 | 955.57K |
| 2026-05-27 | TWD 96.30 | -2.13% | TWD 100.00 | TWD 100.00 | TWD 95.50 | 1.18M |
| 2026-05-26 | TWD 98.40 | -0.81% | TWD 101.00 | TWD 102.00 | TWD 96.60 | 1.61M |