Forward Science Corp. 7530
TPEX · Taiwan · Producer Manufacturing
TWD 38.30+0.85 (+2.27%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 38.15 | +1.87% | TWD 37.30 | TWD 38.75 | TWD 37.25 | 264.04K |
| 2026-10-01 | TWD 37.45 | +6.70% | TWD 35.10 | TWD 37.65 | TWD 34.70 | 543.98K |
| 2026-09-30 | TWD 35.10 | -0.14% | TWD 34.85 | TWD 35.20 | TWD 34.70 | 131.46K |
| 2026-09-29 | TWD 35.15 | -1.40% | TWD 35.60 | TWD 35.60 | TWD 34.85 | 165.01K |
| 2026-09-24 | TWD 35.65 | +0.99% | TWD 35.30 | TWD 36.15 | TWD 35.20 | 40.38K |
| 2026-09-23 | TWD 35.30 | -1.94% | TWD 35.35 | TWD 36.10 | TWD 34.90 | 147.63K |
| 2026-09-22 | TWD 36.00 | -1.64% | TWD 36.65 | TWD 37.80 | TWD 35.65 | 135.64K |
| 2026-09-21 | TWD 36.60 | +1.81% | TWD 36.10 | TWD 36.65 | TWD 35.90 | 143.70K |
| 2026-09-18 | TWD 35.95 | +2.42% | TWD 35.50 | TWD 36.15 | TWD 35.35 | 135.51K |
| 2026-09-17 | TWD 35.10 | -3.31% | TWD 35.65 | TWD 36.20 | TWD 35.00 | 122.64K |
| 2026-09-16 | TWD 36.30 | +3.27% | TWD 35.35 | TWD 36.50 | TWD 35.10 | 99.32K |
| 2026-09-15 | TWD 35.15 | -1.95% | TWD 36.00 | TWD 36.00 | TWD 34.75 | 154.18K |
| 2026-09-14 | TWD 35.85 | -1.65% | TWD 36.80 | TWD 36.80 | TWD 35.25 | 109.77K |
| 2026-09-11 | TWD 36.45 | +0.14% | TWD 36.85 | TWD 36.85 | TWD 34.70 | 53.66K |
| 2026-09-10 | TWD 36.40 | -2.02% | TWD 37.75 | TWD 37.75 | TWD 36.10 | 116.65K |
| 2026-09-09 | TWD 37.15 | -2.24% | TWD 37.85 | TWD 38.30 | TWD 36.85 | 175.27K |
| 2026-09-08 | TWD 38.00 | -1.17% | TWD 38.45 | TWD 39.15 | TWD 37.70 | 193.69K |
| 2026-09-07 | TWD 38.45 | -1.91% | TWD 38.75 | TWD 38.85 | TWD 37.90 | 176.86K |
| 2026-09-04 | TWD 39.20 | -0.63% | TWD 39.10 | TWD 40.15 | TWD 38.45 | 214.99K |
| 2026-09-03 | TWD 39.45 | +1.94% | TWD 38.70 | TWD 40.30 | TWD 38.45 | 223.92K |
| 2026-09-02 | TWD 38.70 | -0.64% | TWD 38.70 | TWD 38.95 | TWD 37.45 | 192.91K |
| 2026-09-01 | TWD 38.95 | +2.50% | TWD 38.85 | TWD 39.00 | TWD 37.80 | 130.98K |
| 2026-08-31 | TWD 38.00 | -0.65% | TWD 38.15 | TWD 38.85 | TWD 37.00 | 267.74K |
| 2026-08-28 | TWD 38.25 | +7.90% | TWD 35.80 | TWD 41.65 | TWD 35.00 | 444.95K |
| 2026-08-27 | TWD 35.45 | -0.84% | TWD 35.80 | TWD 35.80 | TWD 34.95 | 64.48K |
| 2026-08-26 | TWD 35.75 | +4.08% | TWD 35.25 | TWD 35.75 | TWD 34.85 | 179.67K |
| 2026-08-25 | TWD 34.35 | -1.86% | TWD 34.65 | TWD 35.10 | TWD 34.00 | 65.04K |
| 2026-08-24 | TWD 35.00 | -1.82% | TWD 35.25 | TWD 35.55 | TWD 34.70 | 46.10K |
| 2026-08-21 | TWD 35.65 | 0.00% | TWD 35.80 | TWD 35.85 | TWD 35.30 | 31.16K |
| 2026-08-20 | TWD 35.65 | -0.56% | TWD 35.85 | TWD 36.50 | TWD 35.10 | 106.96K |
| 2026-08-19 | TWD 35.85 | +0.84% | TWD 35.55 | TWD 35.85 | TWD 34.90 | 162.94K |
| 2026-08-18 | TWD 35.55 | -3.27% | TWD 37.00 | TWD 37.10 | TWD 35.40 | 334.92K |
| 2026-08-17 | TWD 36.75 | +0.14% | TWD 36.60 | TWD 37.15 | TWD 35.60 | 155.43K |
| 2026-08-14 | TWD 36.70 | -2.26% | TWD 37.00 | TWD 37.90 | TWD 36.50 | 157.81K |
| 2026-08-13 | TWD 37.55 | -0.92% | TWD 38.15 | TWD 38.15 | TWD 37.05 | 118.07K |
| 2026-08-12 | TWD 37.90 | -0.13% | TWD 38.35 | TWD 38.35 | TWD 37.55 | 99.35K |
| 2026-08-11 | TWD 37.95 | -3.44% | TWD 39.50 | TWD 39.50 | TWD 37.55 | 124.97K |
| 2026-08-10 | TWD 39.30 | +1.16% | TWD 39.20 | TWD 40.65 | TWD 38.05 | 147.33K |
| 2026-08-07 | TWD 38.85 | -1.15% | TWD 39.50 | TWD 39.50 | TWD 38.30 | 61.52K |
| 2026-08-06 | TWD 39.30 | -1.63% | TWD 39.90 | TWD 40.60 | TWD 38.35 | 246.64K |
| 2026-08-05 | TWD 39.95 | +13.49% | TWD 35.45 | TWD 40.70 | TWD 35.45 | 596.99K |
| 2026-08-04 | TWD 35.20 | +1.29% | TWD 34.95 | TWD 35.35 | TWD 34.10 | 85.79K |
| 2026-08-03 | TWD 34.75 | +6.27% | TWD 32.70 | TWD 35.10 | TWD 32.10 | 228.97K |
| 2026-07-31 | TWD 32.70 | +12.37% | TWD 29.15 | TWD 34.05 | TWD 28.80 | 223.04K |
| 2026-07-30 | TWD 29.10 | -0.68% | TWD 29.75 | TWD 30.90 | TWD 28.80 | 282.43K |
| 2026-07-29 | TWD 29.30 | -12.41% | TWD 32.00 | TWD 32.95 | TWD 27.55 | 527.45K |
| 2026-07-28 | TWD 33.45 | -8.73% | TWD 36.35 | TWD 36.35 | TWD 33.45 | 264.73K |
| 2026-07-27 | TWD 36.65 | -3.04% | TWD 37.80 | TWD 37.80 | TWD 36.30 | 83.55K |
| 2026-07-24 | TWD 37.80 | +3.56% | TWD 36.95 | TWD 38.15 | TWD 36.95 | 149.19K |
| 2026-07-23 | TWD 36.50 | -2.80% | TWD 38.40 | TWD 38.40 | TWD 36.50 | 175.96K |
| 2026-07-22 | TWD 37.55 | -0.27% | TWD 38.30 | TWD 38.30 | TWD 37.05 | 77.12K |
| 2026-07-21 | TWD 37.65 | +6.06% | TWD 35.35 | TWD 38.55 | TWD 35.35 | 173.74K |
| 2026-07-20 | TWD 35.50 | -1.80% | TWD 36.25 | TWD 37.35 | TWD 35.15 | 218.41K |
| 2026-07-17 | TWD 36.15 | -6.59% | TWD 38.70 | TWD 38.85 | TWD 36.05 | 443.88K |
| 2026-07-16 | TWD 38.70 | +0.39% | TWD 39.45 | TWD 39.45 | TWD 38.25 | 201.62K |
| 2026-07-15 | TWD 38.55 | +1.05% | TWD 38.45 | TWD 39.90 | TWD 37.95 | 402.55K |
| 2026-07-14 | TWD 38.15 | -1.55% | TWD 39.65 | TWD 39.65 | TWD 37.85 | 227.45K |
| 2026-07-13 | TWD 38.75 | -0.13% | TWD 39.20 | TWD 40.25 | TWD 38.55 | 204.37K |
| 2026-07-10 | TWD 38.80 | 0.00% | TWD 38.80 | TWD 38.80 | TWD 38.80 | 0 |
| 2026-07-09 | TWD 38.80 | -2.39% | TWD 39.05 | TWD 39.05 | TWD 38.00 | 388.96K |
| 2026-07-08 | TWD 39.75 | +0.89% | TWD 40.00 | TWD 40.25 | TWD 39.05 | 143.46K |
| 2026-07-07 | TWD 39.40 | -4.60% | TWD 41.35 | TWD 41.35 | TWD 39.10 | 378.69K |
| 2026-07-06 | TWD 41.30 | +2.99% | TWD 40.10 | TWD 43.15 | TWD 40.10 | 405.73K |
| 2026-07-03 | TWD 40.10 | -0.74% | TWD 40.15 | TWD 40.25 | TWD 39.65 | 186.32K |
| 2026-07-02 | TWD 40.40 | +1.64% | TWD 39.60 | TWD 40.75 | TWD 39.60 | 88.23K |
| 2026-07-01 | TWD 39.75 | -0.13% | TWD 40.50 | TWD 41.80 | TWD 39.75 | 243.79K |
| 2026-06-30 | TWD 39.80 | +1.79% | TWD 39.60 | TWD 40.15 | TWD 39.50 | 114.77K |
| 2026-06-29 | TWD 39.10 | +0.77% | TWD 39.80 | TWD 40.10 | TWD 38.85 | 204.50K |
| 2026-06-26 | TWD 38.80 | -3.60% | TWD 40.00 | TWD 40.15 | TWD 38.10 | 168.08K |
| 2026-06-25 | TWD 40.25 | +0.25% | TWD 40.15 | TWD 41.00 | TWD 39.90 | 222.72K |
| 2026-06-24 | TWD 40.15 | +0.38% | TWD 41.00 | TWD 41.00 | TWD 38.95 | 270.97K |
| 2026-06-23 | TWD 40.00 | -4.53% | TWD 41.75 | TWD 41.75 | TWD 39.80 | 440.39K |
| 2026-06-22 | TWD 41.90 | +3.33% | TWD 40.30 | TWD 43.15 | TWD 40.30 | 612.38K |
| 2026-06-18 | TWD 40.55 | +1.25% | TWD 40.05 | TWD 41.35 | TWD 39.85 | 312.77K |
| 2026-06-17 | TWD 40.05 | -1.60% | TWD 41.15 | TWD 41.45 | TWD 39.50 | 449.57K |
| 2026-06-16 | TWD 40.70 | -5.57% | TWD 43.45 | TWD 43.50 | TWD 39.75 | 752.89K |
| 2026-06-15 | TWD 43.10 | +1.89% | TWD 42.50 | TWD 44.60 | TWD 42.25 | 351.14K |
| 2026-06-12 | TWD 42.30 | +1.44% | TWD 43.00 | TWD 43.05 | TWD 41.65 | 403.72K |
| 2026-06-11 | TWD 41.70 | -6.29% | TWD 44.95 | TWD 44.95 | TWD 40.00 | 667.31K |
| 2026-06-10 | TWD 44.50 | -0.67% | TWD 44.35 | TWD 47.80 | TWD 41.70 | 1.55M |
| 2026-06-09 | TWD 44.80 | +13.85% | TWD 39.65 | TWD 45.10 | TWD 39.65 | 929.01K |
| 2026-06-08 | TWD 39.35 | -1.63% | TWD 39.45 | TWD 40.10 | TWD 36.90 | 268.19K |
| 2026-06-05 | TWD 40.00 | -0.12% | TWD 41.65 | TWD 41.65 | TWD 39.90 | 176.35K |
| 2026-06-04 | TWD 40.05 | -5.99% | TWD 42.20 | TWD 42.30 | TWD 40.00 | 305.05K |
| 2026-06-03 | TWD 42.60 | +5.97% | TWD 41.50 | TWD 43.15 | TWD 41.00 | 498.39K |
| 2026-06-02 | TWD 40.20 | -3.13% | TWD 41.60 | TWD 41.60 | TWD 39.70 | 655.25K |
| 2026-06-01 | TWD 41.50 | +1.10% | TWD 41.00 | TWD 43.10 | TWD 40.85 | 359.41K |
| 2026-05-29 | TWD 41.05 | +1.99% | TWD 40.00 | TWD 42.10 | TWD 39.65 | 300.70K |
| 2026-05-28 | TWD 40.25 | -3.25% | TWD 41.50 | TWD 41.65 | TWD 39.25 | 427.29K |
| 2026-05-27 | TWD 41.60 | -6.20% | TWD 44.30 | TWD 44.40 | TWD 40.90 | 745.59K |