Forcecon Technology Co., Ltd. (TPEX:3483)
Taiwan
· Delayed Price · Currency is TWD 82.80
-7.10 (-7.90%)
Mar 9, 2026, 1:30 PM CST
Forcecon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.00 | 85.50 | 81.80 | 82.80 | 82.80 | -7.90% | 882,319 |
| Mar 6, 2026 | 91.00 | 92.00 | 89.90 | 89.90 | 89.90 | -1.32% | 325,127 |
| Mar 5, 2026 | 89.10 | 91.20 | 89.10 | 91.10 | 91.10 | 5.07% | 504,206 |
| Mar 4, 2026 | 90.30 | 90.30 | 86.00 | 86.70 | 86.70 | -4.93% | 672,782 |
| Mar 3, 2026 | 94.00 | 94.00 | 90.20 | 91.20 | 91.20 | -2.56% | 814,338 |
| Mar 2, 2026 | 90.10 | 95.40 | 89.40 | 93.60 | 93.60 | 1.52% | 1,197,918 |
| Feb 26, 2026 | 92.00 | 92.50 | 90.60 | 92.20 | 92.20 | 1.21% | 761,910 |
| Feb 25, 2026 | 88.80 | 92.40 | 88.20 | 91.10 | 91.10 | 2.82% | 1,078,057 |
| Feb 24, 2026 | 88.80 | 89.10 | 87.90 | 88.60 | 88.60 | - | 458,928 |
| Feb 23, 2026 | 84.60 | 88.90 | 84.60 | 88.60 | 88.60 | 4.73% | 678,208 |
| Feb 11, 2026 | 86.30 | 86.30 | 84.10 | 84.60 | 84.60 | -1.86% | 343,581 |
| Feb 10, 2026 | 86.00 | 86.60 | 85.90 | 86.20 | 86.20 | 0.70% | 187,179 |
| Feb 9, 2026 | 86.10 | 86.50 | 84.80 | 85.60 | 85.60 | 1.18% | 259,220 |
| Feb 6, 2026 | 86.20 | 86.20 | 83.00 | 84.60 | 84.60 | -3.20% | 425,515 |
| Feb 5, 2026 | 86.20 | 89.70 | 86.10 | 87.40 | 87.40 | 0.69% | 484,840 |
| Feb 4, 2026 | 83.20 | 86.80 | 83.20 | 86.80 | 86.80 | 3.21% | 375,353 |
| Feb 3, 2026 | 84.00 | 84.80 | 82.80 | 84.10 | 84.10 | 0.48% | 298,597 |
| Feb 2, 2026 | 83.00 | 84.00 | 82.00 | 83.70 | 83.70 | -0.59% | 495,273 |
| Jan 30, 2026 | 87.70 | 87.80 | 83.50 | 84.20 | 84.20 | -3.99% | 1,067,470 |
| Jan 29, 2026 | 88.90 | 88.90 | 87.20 | 87.70 | 87.70 | -0.68% | 469,281 |
| Jan 28, 2026 | 89.50 | 89.50 | 88.00 | 88.30 | 88.30 | -0.45% | 573,156 |
| Jan 27, 2026 | 90.00 | 90.60 | 88.60 | 88.70 | 88.70 | -1.22% | 575,444 |
| Jan 26, 2026 | 90.90 | 91.10 | 89.60 | 89.80 | 89.80 | -1.86% | 547,459 |
| Jan 23, 2026 | 90.40 | 92.50 | 90.40 | 91.50 | 91.50 | 1.67% | 722,626 |
| Jan 22, 2026 | 90.60 | 90.60 | 89.40 | 90.00 | 90.00 | 0.45% | 489,656 |
| Jan 21, 2026 | 91.30 | 91.30 | 89.20 | 89.60 | 89.60 | -1.97% | 634,092 |
| Jan 20, 2026 | 92.00 | 92.00 | 91.00 | 91.40 | 91.40 | -0.11% | 473,048 |
| Jan 19, 2026 | 90.50 | 92.80 | 89.50 | 91.50 | 91.50 | 2.23% | 776,228 |
| Jan 16, 2026 | 88.80 | 90.20 | 88.80 | 89.50 | 89.50 | 1.02% | 423,489 |
| Jan 15, 2026 | 89.60 | 89.60 | 88.00 | 88.60 | 88.60 | -1.12% | 364,375 |
| Jan 14, 2026 | 88.00 | 90.00 | 88.00 | 89.60 | 89.60 | 2.40% | 492,949 |
| Jan 13, 2026 | 89.20 | 89.20 | 87.20 | 87.50 | 87.50 | -0.79% | 522,041 |
| Jan 12, 2026 | 89.40 | 89.70 | 88.10 | 88.20 | 88.20 | -1.34% | 537,098 |
| Jan 9, 2026 | 88.00 | 89.70 | 87.10 | 89.40 | 89.40 | 1.13% | 579,237 |
| Jan 8, 2026 | 91.20 | 91.20 | 88.40 | 88.40 | 88.40 | -2.21% | 657,107 |
| Jan 7, 2026 | 89.70 | 91.40 | 89.70 | 90.40 | 90.40 | 0.89% | 470,890 |
| Jan 6, 2026 | 90.60 | 91.00 | 89.20 | 89.60 | 89.60 | -1.10% | 691,415 |
| Jan 5, 2026 | 93.30 | 93.90 | 90.50 | 90.60 | 90.60 | -2.89% | 793,540 |
| Jan 2, 2026 | 95.00 | 95.60 | 93.30 | 93.30 | 93.30 | -0.96% | 689,073 |
| Dec 31, 2025 | 93.30 | 95.40 | 93.30 | 94.20 | 94.20 | 1.29% | 738,961 |
| Dec 30, 2025 | 92.50 | 93.00 | 91.40 | 93.00 | 93.00 | 0.54% | 290,589 |
| Dec 29, 2025 | 91.30 | 93.00 | 91.20 | 92.50 | 92.50 | 1.31% | 351,264 |
| Dec 26, 2025 | 92.90 | 93.10 | 91.30 | 91.30 | 91.30 | -1.08% | 405,995 |
| Dec 24, 2025 | 93.80 | 94.20 | 91.90 | 92.30 | 92.30 | -1.18% | 273,135 |
| Dec 23, 2025 | 92.60 | 93.80 | 92.50 | 93.40 | 93.40 | 0.43% | 222,492 |
| Dec 22, 2025 | 91.20 | 93.10 | 91.20 | 93.00 | 93.00 | 2.09% | 240,588 |
| Dec 19, 2025 | 92.20 | 92.20 | 90.50 | 91.10 | 91.10 | 0.77% | 222,482 |
| Dec 18, 2025 | 91.00 | 91.20 | 90.30 | 90.40 | 90.40 | -1.20% | 172,121 |
| Dec 17, 2025 | 91.80 | 92.70 | 91.00 | 91.50 | 91.50 | -0.11% | 200,098 |
| Dec 16, 2025 | 92.50 | 92.90 | 90.50 | 91.60 | 91.60 | -1.93% | 365,922 |
| Dec 15, 2025 | 93.30 | 93.50 | 92.00 | 93.40 | 93.40 | - | 262,377 |
| Dec 12, 2025 | 94.30 | 94.80 | 93.10 | 93.40 | 93.40 | -0.32% | 251,963 |
| Dec 11, 2025 | 93.50 | 93.90 | 93.10 | 93.70 | 93.70 | 0.21% | 350,350 |
| Dec 10, 2025 | 92.80 | 95.60 | 92.00 | 93.50 | 93.50 | 0.75% | 596,601 |
| Dec 9, 2025 | 91.90 | 93.00 | 91.00 | 92.80 | 92.80 | -0.43% | 384,174 |
| Dec 8, 2025 | 93.50 | 93.50 | 92.30 | 93.20 | 93.20 | 0.22% | 242,022 |
| Dec 5, 2025 | 92.30 | 93.00 | 91.70 | 93.00 | 93.00 | 1.42% | 464,282 |
| Dec 4, 2025 | 91.10 | 91.90 | 90.50 | 91.70 | 91.70 | 1.10% | 271,366 |
| Dec 3, 2025 | 90.70 | 91.40 | 90.50 | 90.70 | 90.70 | 0.44% | 226,232 |
| Dec 2, 2025 | 91.10 | 92.30 | 90.10 | 90.30 | 90.30 | -0.77% | 210,754 |
| Dec 1, 2025 | 92.40 | 92.40 | 90.50 | 91.00 | 91.00 | -1.30% | 270,645 |
| Nov 28, 2025 | 92.10 | 92.20 | 90.80 | 92.20 | 92.20 | 1.21% | 220,916 |
| Nov 27, 2025 | 92.60 | 92.90 | 90.80 | 91.10 | 91.10 | -0.11% | 278,412 |
| Nov 26, 2025 | 90.20 | 91.80 | 90.00 | 91.20 | 91.20 | 1.79% | 316,575 |
| Nov 25, 2025 | 89.20 | 89.60 | 88.80 | 89.60 | 89.60 | 1.47% | 276,758 |
| Nov 24, 2025 | 87.80 | 88.60 | 87.00 | 88.30 | 88.30 | 1.49% | 280,602 |
| Nov 21, 2025 | 89.00 | 89.50 | 86.70 | 87.00 | 87.00 | -3.97% | 588,793 |
| Nov 20, 2025 | 90.60 | 91.50 | 90.00 | 90.60 | 90.60 | 1.80% | 457,874 |
| Nov 19, 2025 | 90.80 | 91.20 | 88.90 | 89.00 | 89.00 | -1.98% | 554,576 |
| Nov 18, 2025 | 92.00 | 93.00 | 90.70 | 90.80 | 90.80 | -2.47% | 755,607 |
| Nov 17, 2025 | 94.20 | 95.40 | 93.00 | 93.10 | 93.10 | -0.43% | 630,314 |
| Nov 14, 2025 | 94.80 | 96.00 | 92.80 | 93.50 | 93.50 | -3.31% | 1,107,635 |
| Nov 13, 2025 | 99.30 | 99.30 | 96.10 | 96.70 | 96.70 | -2.81% | 882,664 |
| Nov 12, 2025 | 99.00 | 100.50 | 99.00 | 99.50 | 99.50 | 3.65% | 1,369,428 |
| Nov 11, 2025 | 100.00 | 100.00 | 95.30 | 96.00 | 96.00 | -3.90% | 2,428,005 |
| Nov 10, 2025 | 103.00 | 103.00 | 99.90 | 99.90 | 99.90 | -10.00% | 3,757,419 |
| Nov 7, 2025 | 112.00 | 114.50 | 110.50 | 111.00 | 111.00 | -0.89% | 1,454,134 |
| Nov 6, 2025 | 112.50 | 114.50 | 110.50 | 112.00 | 112.00 | 0.45% | 920,235 |
| Nov 5, 2025 | 111.00 | 116.00 | 110.00 | 111.50 | 111.50 | -2.19% | 1,587,640 |
| Nov 4, 2025 | 115.00 | 116.50 | 113.50 | 114.00 | 114.00 | 1.33% | 2,912,532 |
| Nov 3, 2025 | 110.50 | 113.50 | 110.00 | 112.50 | 112.50 | 2.74% | 1,209,714 |
| Oct 31, 2025 | 111.00 | 111.00 | 109.00 | 109.50 | 109.50 | -0.45% | 427,978 |
| Oct 30, 2025 | 111.50 | 113.00 | 110.00 | 110.00 | 110.00 | -1.35% | 655,863 |
| Oct 29, 2025 | 112.50 | 112.50 | 110.00 | 111.50 | 111.50 | - | 681,678 |
| Oct 28, 2025 | 110.50 | 112.50 | 109.00 | 111.50 | 111.50 | 1.36% | 1,020,538 |
| Oct 27, 2025 | 111.50 | 112.50 | 109.50 | 110.00 | 110.00 | 0.46% | 426,506 |
| Oct 23, 2025 | 109.50 | 111.00 | 109.00 | 109.50 | 109.50 | -0.45% | 325,416 |
| Oct 22, 2025 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | 0.92% | 532,924 |
| Oct 21, 2025 | 107.00 | 109.50 | 107.00 | 109.00 | 109.00 | 2.35% | 705,744 |
| Oct 20, 2025 | 106.50 | 107.50 | 105.00 | 106.50 | 106.50 | 0.47% | 414,185 |
| Oct 17, 2025 | 106.00 | 107.50 | 106.00 | 106.00 | 106.00 | -1.40% | 339,878 |
| Oct 16, 2025 | 102.00 | 108.00 | 102.00 | 107.50 | 107.50 | 5.39% | 829,649 |
| Oct 15, 2025 | 101.00 | 102.50 | 100.50 | 102.00 | 102.00 | 1.49% | 357,219 |
| Oct 14, 2025 | 104.00 | 104.50 | 100.00 | 100.50 | 100.50 | -1.95% | 616,016 |
| Oct 13, 2025 | 101.00 | 103.50 | 100.50 | 102.50 | 102.50 | -3.30% | 624,632 |
| Oct 9, 2025 | 109.50 | 109.50 | 105.00 | 106.00 | 106.00 | -3.20% | 1,179,157 |
| Oct 8, 2025 | 108.50 | 109.50 | 107.00 | 109.50 | 109.50 | 1.39% | 255,550 |
| Oct 7, 2025 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | 0.47% | 287,138 |
| Oct 3, 2025 | 106.50 | 108.00 | 106.00 | 107.50 | 107.50 | 0.47% | 310,469 |
| Oct 2, 2025 | 108.50 | 109.50 | 106.00 | 107.00 | 107.00 | - | 499,374 |