Forcera Materials Co Ltd 3467
TPEX · Tayvan · Elektronik Teknoloji
TWD 73,20+0,60 (+%0,83)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |