Forcera Materials Co., Ltd. (TPEX:3467)
Taiwan
· Delayed Price · Currency is TWD 59.00
+1.70 (2.97%)
Apr 29, 2026, 1:30 PM CST
Forcera Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.80 | 58.40 | 57.00 | 57.30 | 57.30 | 2.32% | 185,271 |
| Apr 27, 2026 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | -6.67% | 213,364 |
| Apr 24, 2026 | 61.50 | 62.00 | 56.80 | 60.00 | 60.00 | -4.76% | 277,856 |
| Apr 23, 2026 | 71.00 | 71.00 | 60.00 | 63.00 | 63.00 | -2.93% | 585,701 |
| Apr 22, 2026 | 59.80 | 64.90 | 59.70 | 64.90 | 64.90 | 10.00% | 421,732 |
| Apr 21, 2026 | 60.70 | 60.70 | 58.00 | 59.00 | 59.00 | -1.17% | 222,710 |
| Apr 20, 2026 | 62.60 | 62.60 | 59.50 | 59.70 | 59.70 | 0.67% | 288,365 |
| Apr 17, 2026 | 58.50 | 60.20 | 56.00 | 59.30 | 59.30 | -0.17% | 1,190,410 |
| Apr 16, 2026 | 59.80 | 59.90 | 57.50 | 59.40 | 59.40 | 8.99% | 1,807,034 |
| Apr 15, 2026 | 54.50 | 54.50 | 52.00 | 54.50 | 54.50 | 9.88% | 495,735 |
| Apr 14, 2026 | 45.30 | 49.60 | 45.30 | 49.60 | 49.60 | 9.98% | 974,826 |
| Apr 13, 2026 | 42.20 | 45.10 | 42.20 | 45.10 | 45.10 | 10.00% | 275,163 |
| Apr 10, 2026 | 41.00 | 41.65 | 40.80 | 41.00 | 41.00 | - | 63,668 |
| Apr 9, 2026 | 41.00 | 41.30 | 40.85 | 41.00 | 41.00 | -1.20% | 34,458 |
| Apr 8, 2026 | 40.55 | 41.85 | 40.55 | 41.50 | 41.50 | 2.60% | 53,109 |
| Apr 7, 2026 | 40.50 | 40.90 | 40.05 | 40.45 | 40.45 | -1.82% | 119,419 |
| Apr 2, 2026 | 42.15 | 42.55 | 40.00 | 41.20 | 41.20 | -4.19% | 69,051 |
| Apr 1, 2026 | 43.20 | 43.30 | 42.10 | 43.00 | 43.00 | 4.88% | 59,107 |
| Mar 31, 2026 | 43.85 | 44.45 | 41.00 | 41.00 | 41.00 | -7.03% | 85,887 |
| Mar 30, 2026 | 46.70 | 46.70 | 43.80 | 44.10 | 44.10 | -6.57% | 196,720 |
| Mar 27, 2026 | 47.25 | 47.80 | 45.25 | 47.20 | 47.20 | 8.51% | 699,031 |
| Mar 26, 2026 | 40.05 | 43.50 | 40.05 | 43.50 | 43.50 | 9.99% | 176,327 |
| Mar 25, 2026 | 37.50 | 39.85 | 37.50 | 39.55 | 39.55 | 5.05% | 122,081 |
| Mar 24, 2026 | 39.55 | 39.55 | 37.50 | 37.65 | 37.65 | -2.71% | 75,003 |
| Mar 23, 2026 | 37.80 | 39.00 | 37.80 | 38.70 | 38.70 | 1.57% | 82,050 |
| Mar 20, 2026 | 38.20 | 38.60 | 37.80 | 38.10 | 38.10 | 1.06% | 50,735 |
| Mar 19, 2026 | 38.60 | 38.60 | 37.50 | 37.70 | 37.70 | -2.20% | 78,126 |
| Mar 18, 2026 | 39.60 | 39.60 | 38.55 | 38.55 | 38.55 | 1.98% | 30,125 |
| Mar 17, 2026 | 38.10 | 38.20 | 37.00 | 37.80 | 37.80 | -2.07% | 91,359 |
| Mar 16, 2026 | 38.00 | 38.60 | 37.90 | 38.60 | 38.60 | 1.58% | 14,001 |
| Mar 13, 2026 | 38.00 | 38.35 | 37.60 | 38.00 | 38.00 | -0.26% | 35,501 |
| Mar 12, 2026 | 37.30 | 38.60 | 37.30 | 38.10 | 38.10 | -0.65% | 109,174 |
| Mar 11, 2026 | 37.75 | 39.20 | 37.75 | 38.35 | 38.35 | 1.46% | 61,013 |
| Mar 10, 2026 | 38.10 | 38.10 | 37.80 | 37.80 | 37.80 | - | 16,100 |
| Mar 9, 2026 | 39.10 | 39.10 | 37.25 | 37.80 | 37.80 | -3.32% | 9,110 |
| Mar 6, 2026 | 38.20 | 39.10 | 38.20 | 39.10 | 39.10 | -0.64% | 27,130 |
| Mar 5, 2026 | 39.30 | 39.90 | 39.05 | 39.35 | 39.35 | 3.28% | 23,343 |
| Mar 4, 2026 | 39.10 | 39.10 | 37.80 | 38.10 | 38.10 | -5.22% | 74,858 |
| Mar 3, 2026 | 41.10 | 41.10 | 40.20 | 40.20 | 40.20 | -3.13% | 23,463 |
| Mar 2, 2026 | 41.00 | 42.70 | 41.00 | 41.50 | 41.50 | 1.22% | 49,298 |
| Feb 26, 2026 | 42.00 | 42.00 | 40.10 | 41.00 | 41.00 | 0.99% | 56,232 |
| Feb 25, 2026 | 41.10 | 41.10 | 40.10 | 40.60 | 40.60 | -0.98% | 32,323 |
| Feb 24, 2026 | 40.95 | 42.00 | 40.65 | 41.00 | 41.00 | 1.74% | 25,238 |
| Feb 23, 2026 | 40.20 | 41.10 | 39.00 | 40.30 | 40.30 | 0.25% | 84,300 |
| Feb 11, 2026 | 43.10 | 43.10 | 39.15 | 40.20 | 40.20 | -1.35% | 23,174 |
| Feb 10, 2026 | 40.70 | 40.90 | 39.90 | 40.75 | 40.75 | 0.12% | 28,000 |
| Feb 9, 2026 | 40.70 | 40.70 | 40.40 | 40.70 | 40.70 | - | 6,198 |
| Feb 6, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - | 1,365 |
| Feb 5, 2026 | 41.00 | 41.00 | 39.65 | 40.70 | 40.70 | 1.37% | 5,286 |
| Feb 4, 2026 | 38.95 | 41.00 | 38.95 | 40.15 | 40.15 | 2.03% | 8,510 |
| Feb 3, 2026 | 39.95 | 40.50 | 38.80 | 39.35 | 39.35 | -1.50% | 33,466 |
| Feb 2, 2026 | 39.85 | 40.40 | 39.85 | 39.95 | 39.95 | -4.43% | 29,112 |
| Jan 30, 2026 | 42.20 | 43.70 | 41.80 | 41.80 | 41.80 | -0.48% | 38,083 |
| Jan 29, 2026 | 43.95 | 43.95 | 42.00 | 42.00 | 42.00 | -4.44% | 47,636 |
| Jan 28, 2026 | 44.00 | 44.00 | 43.70 | 43.95 | 43.95 | -0.79% | 17,423 |
| Jan 27, 2026 | 46.05 | 46.05 | 44.30 | 44.30 | 44.30 | 0.80% | 11,509 |
| Jan 26, 2026 | 44.00 | 44.20 | 43.70 | 43.95 | 43.95 | -0.11% | 25,576 |
| Jan 23, 2026 | 44.80 | 44.80 | 43.20 | 44.00 | 44.00 | -2.65% | 30,531 |
| Jan 22, 2026 | 43.90 | 46.00 | 43.90 | 45.20 | 45.20 | 3.31% | 33,402 |
| Jan 21, 2026 | 43.95 | 43.95 | 43.75 | 43.75 | 43.75 | -1.69% | 6,215 |
| Jan 20, 2026 | 43.60 | 44.60 | 43.50 | 44.50 | 44.50 | 2.06% | 39,550 |
| Jan 19, 2026 | 43.10 | 43.80 | 42.15 | 43.60 | 43.60 | -0.46% | 25,822 |
| Jan 16, 2026 | 43.60 | 44.15 | 43.10 | 43.80 | 43.80 | -0.11% | 31,320 |
| Jan 15, 2026 | 44.90 | 44.90 | 42.95 | 43.85 | 43.85 | -1.35% | 46,454 |
| Jan 14, 2026 | 44.95 | 45.00 | 44.45 | 44.45 | 44.45 | -0.34% | 19,727 |
| Jan 13, 2026 | 45.00 | 45.00 | 44.00 | 44.60 | 44.60 | -0.89% | 58,315 |
| Jan 12, 2026 | 45.50 | 46.10 | 44.50 | 45.00 | 45.00 | -0.44% | 15,601 |
| Jan 9, 2026 | 44.45 | 45.20 | 44.45 | 45.20 | 45.20 | 1.57% | 13,389 |
| Jan 8, 2026 | 44.30 | 45.15 | 44.30 | 44.50 | 44.50 | -1.87% | 34,031 |
| Jan 7, 2026 | 45.55 | 45.80 | 45.15 | 45.35 | 45.35 | -3.30% | 20,914 |
| Jan 6, 2026 | 44.50 | 46.90 | 43.30 | 46.90 | 46.90 | 5.39% | 45,364 |
| Jan 5, 2026 | 46.95 | 47.00 | 44.15 | 44.50 | 44.50 | -4.91% | 60,939 |
| Jan 2, 2026 | 47.15 | 47.15 | 46.55 | 46.80 | 46.80 | -2.70% | 28,531 |
| Dec 31, 2025 | 47.70 | 49.65 | 47.20 | 48.10 | 48.10 | 0.10% | 64,329 |
| Dec 30, 2025 | 49.40 | 49.50 | 48.05 | 48.05 | 48.05 | -2.54% | 35,610 |
| Dec 29, 2025 | 53.00 | 53.40 | 49.30 | 49.30 | 49.30 | -3.90% | 253,095 |
| Dec 26, 2025 | 47.00 | 52.00 | 46.95 | 51.30 | 51.30 | 8.34% | 439,131 |
| Dec 24, 2025 | 47.25 | 48.75 | 47.25 | 47.35 | 47.35 | -1.35% | 44,980 |
| Dec 23, 2025 | 48.80 | 48.80 | 47.60 | 48.00 | 48.00 | -1.64% | 98,594 |
| Dec 22, 2025 | 49.90 | 50.40 | 47.05 | 48.80 | 48.80 | -0.81% | 184,644 |
| Dec 19, 2025 | 45.60 | 49.55 | 45.60 | 49.20 | 49.20 | 7.89% | 324,104 |
| Dec 18, 2025 | 51.90 | 51.90 | 45.55 | 45.60 | 45.60 | -8.71% | 653,269 |
| Dec 17, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 9.90% | 183,826 |
| Dec 16, 2025 | 43.05 | 45.45 | 42.90 | 45.45 | 45.45 | 9.92% | 203,096 |
| Dec 15, 2025 | 38.70 | 41.35 | 37.60 | 41.35 | 41.35 | 9.97% | 86,897 |
| Dec 12, 2025 | 37.20 | 37.80 | 37.20 | 37.60 | 37.60 | 1.08% | 24,035 |
| Dec 11, 2025 | 37.30 | 37.70 | 37.05 | 37.20 | 37.20 | - | 14,000 |
| Dec 10, 2025 | 37.15 | 37.20 | 36.75 | 37.20 | 37.20 | -0.40% | 40,166 |
| Dec 9, 2025 | 37.10 | 37.50 | 37.10 | 37.35 | 37.35 | 0.95% | 11,100 |
| Dec 8, 2025 | 37.10 | 37.10 | 36.50 | 37.00 | 37.00 | -0.27% | 28,150 |
| Dec 5, 2025 | 37.20 | 37.20 | 37.05 | 37.10 | 37.10 | -1.07% | 14,000 |
| Dec 4, 2025 | 37.35 | 37.50 | 37.25 | 37.50 | 37.50 | 0.40% | 16,000 |
| Dec 3, 2025 | 37.05 | 37.75 | 37.05 | 37.35 | 37.35 | 0.54% | 16,092 |
| Dec 2, 2025 | 37.15 | 37.30 | 37.00 | 37.15 | 37.15 | -0.13% | 20,299 |
| Dec 1, 2025 | 37.30 | 38.00 | 37.10 | 37.20 | 37.20 | - | 18,278 |
| Nov 28, 2025 | 37.00 | 37.50 | 36.90 | 37.20 | 37.20 | - | 23,500 |
| Nov 27, 2025 | 37.50 | 37.50 | 37.00 | 37.20 | 37.20 | -0.67% | 10,510 |
| Nov 26, 2025 | 37.20 | 37.50 | 37.20 | 37.45 | 37.45 | 0.81% | 13,202 |
| Nov 25, 2025 | 37.25 | 37.30 | 37.00 | 37.15 | 37.15 | 0.13% | 13,055 |
| Nov 24, 2025 | 37.30 | 37.95 | 37.10 | 37.10 | 37.10 | 0.27% | 10,156 |