Forcelead Technology Corp. (TPEX:6996)
Taiwan
· Delayed Price · Currency is TWD 146.00
-6.00 (-3.95%)
At close: Dec 5, 2025
Forcelead Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 151.00 | 151.00 | 145.00 | 146.00 | 146.00 | -3.95% | 180,842 |
| Dec 4, 2025 | 150.50 | 153.50 | 150.00 | 152.00 | 152.00 | 2.01% | 56,997 |
| Dec 3, 2025 | 150.00 | 150.50 | 149.00 | 149.00 | 149.00 | - | 51,606 |
| Dec 2, 2025 | 152.00 | 152.00 | 148.50 | 149.00 | 149.00 | -2.30% | 95,651 |
| Dec 1, 2025 | 151.50 | 153.00 | 150.50 | 152.50 | 152.50 | 0.66% | 52,679 |
| Nov 28, 2025 | 152.00 | 154.00 | 150.50 | 151.50 | 151.50 | - | 111,588 |
| Nov 27, 2025 | 151.00 | 155.00 | 151.00 | 151.50 | 151.50 | - | 116,085 |
| Nov 26, 2025 | 149.50 | 153.50 | 149.50 | 151.50 | 151.50 | 1.68% | 144,326 |
| Nov 25, 2025 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | -0.33% | 78,421 |
| Nov 24, 2025 | 150.50 | 157.00 | 149.50 | 149.50 | 149.50 | 1.70% | 354,786 |
| Nov 21, 2025 | 142.50 | 152.00 | 140.50 | 147.00 | 147.00 | 2.80% | 320,566 |
| Nov 20, 2025 | 142.00 | 143.50 | 142.00 | 143.00 | 143.00 | 1.42% | 55,587 |
| Nov 19, 2025 | 145.00 | 145.00 | 140.50 | 141.00 | 141.00 | -2.08% | 87,193 |
| Nov 18, 2025 | 146.50 | 148.00 | 143.00 | 144.00 | 144.00 | -2.04% | 82,244 |
| Nov 17, 2025 | 153.00 | 153.00 | 147.00 | 147.00 | 147.00 | -3.29% | 71,241 |
| Nov 14, 2025 | 152.50 | 156.00 | 151.00 | 152.00 | 152.00 | -0.65% | 79,397 |
| Nov 13, 2025 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 0.33% | 44,790 |
| Nov 12, 2025 | 146.00 | 156.50 | 146.00 | 152.50 | 152.50 | 4.10% | 133,696 |
| Nov 11, 2025 | 147.00 | 148.00 | 146.00 | 146.50 | 146.50 | -0.68% | 52,116 |
| Nov 10, 2025 | 143.00 | 148.00 | 143.00 | 147.50 | 147.50 | 5.73% | 236,995 |
| Nov 7, 2025 | 141.50 | 141.50 | 139.50 | 139.50 | 139.50 | -2.11% | 64,720 |
| Nov 6, 2025 | 143.50 | 144.50 | 141.00 | 142.50 | 142.50 | -0.35% | 97,150 |
| Nov 5, 2025 | 142.00 | 143.00 | 139.00 | 143.00 | 143.00 | - | 74,337 |
| Nov 4, 2025 | 149.50 | 149.50 | 142.50 | 143.00 | 143.00 | -4.03% | 179,240 |
| Nov 3, 2025 | 152.00 | 152.50 | 149.00 | 149.00 | 149.00 | -2.30% | 95,576 |
| Oct 31, 2025 | 158.50 | 158.50 | 152.00 | 152.50 | 152.50 | -1.93% | 155,324 |
| Oct 30, 2025 | 153.50 | 157.50 | 151.00 | 155.50 | 155.50 | 4.71% | 256,223 |
| Oct 29, 2025 | 149.50 | 149.50 | 147.00 | 148.50 | 148.50 | - | 25,522 |
| Oct 28, 2025 | 151.00 | 151.00 | 148.00 | 148.50 | 148.50 | -1.66% | 43,534 |
| Oct 27, 2025 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | -0.66% | 63,418 |
| Oct 23, 2025 | 152.00 | 153.50 | 151.50 | 152.00 | 152.00 | -0.98% | 31,975 |
| Oct 22, 2025 | 154.00 | 154.00 | 153.00 | 153.50 | 153.50 | 0.33% | 24,607 |
| Oct 21, 2025 | 150.00 | 157.00 | 150.00 | 153.00 | 153.00 | 2.00% | 135,293 |
| Oct 20, 2025 | 146.50 | 150.00 | 146.50 | 150.00 | 150.00 | 2.74% | 81,216 |
| Oct 17, 2025 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 10,508 |
| Oct 16, 2025 | 149.00 | 150.00 | 146.00 | 146.00 | 146.00 | -0.34% | 17,227 |
| Oct 15, 2025 | 146.00 | 146.50 | 145.00 | 146.50 | 146.50 | 0.69% | 66,658 |
| Oct 14, 2025 | 149.50 | 150.00 | 145.00 | 145.50 | 145.50 | -2.35% | 48,801 |
| Oct 13, 2025 | 144.50 | 149.50 | 144.50 | 149.00 | 149.00 | -0.33% | 48,538 |
| Oct 9, 2025 | 150.00 | 152.50 | 148.00 | 149.50 | 149.50 | 0.34% | 81,051 |
| Oct 8, 2025 | 147.50 | 149.50 | 146.50 | 149.00 | 149.00 | 1.02% | 35,345 |
| Oct 7, 2025 | 146.50 | 148.00 | 146.50 | 147.50 | 147.50 | 2.08% | 25,907 |
| Oct 3, 2025 | 146.00 | 146.00 | 143.50 | 144.50 | 144.50 | -0.34% | 70,990 |
| Oct 2, 2025 | 148.50 | 148.50 | 145.00 | 145.00 | 145.00 | -0.68% | 35,376 |
| Oct 1, 2025 | 149.00 | 151.00 | 146.00 | 146.00 | 146.00 | -2.34% | 66,827 |
| Sep 30, 2025 | 148.50 | 151.00 | 147.00 | 149.50 | 149.50 | 0.67% | 50,950 |
| Sep 26, 2025 | 151.00 | 151.00 | 148.00 | 148.50 | 148.50 | -2.62% | 85,251 |
| Sep 25, 2025 | 154.00 | 155.50 | 152.50 | 152.50 | 152.50 | -0.65% | 41,357 |
| Sep 24, 2025 | 157.00 | 157.00 | 153.00 | 153.50 | 153.50 | -2.23% | 115,854 |
| Sep 23, 2025 | 159.00 | 159.00 | 156.50 | 157.00 | 157.00 | -0.63% | 39,637 |
| Sep 22, 2025 | 158.00 | 159.00 | 156.00 | 158.00 | 158.00 | 0.32% | 114,994 |
| Sep 19, 2025 | 160.00 | 160.00 | 157.00 | 157.50 | 157.50 | -0.94% | 123,658 |
| Sep 18, 2025 | 156.50 | 159.50 | 155.00 | 159.00 | 159.00 | 3.25% | 283,848 |
| Sep 17, 2025 | 152.50 | 154.00 | 150.50 | 154.00 | 154.00 | 1.65% | 124,451 |
| Sep 16, 2025 | 152.00 | 152.50 | 150.50 | 151.50 | 151.50 | - | 52,508 |
| Sep 15, 2025 | 154.00 | 154.00 | 151.00 | 151.50 | 151.50 | -1.62% | 65,589 |
| Sep 12, 2025 | 152.00 | 156.00 | 151.50 | 154.00 | 154.00 | 1.99% | 88,003 |
| Sep 11, 2025 | 156.50 | 156.50 | 151.00 | 151.00 | 151.00 | -3.51% | 173,792 |
| Sep 10, 2025 | 160.00 | 163.50 | 153.50 | 156.50 | 156.50 | 0.32% | 316,184 |
| Sep 9, 2025 | 157.50 | 157.50 | 153.50 | 156.00 | 156.00 | - | 182,066 |
| Sep 8, 2025 | 155.00 | 160.00 | 154.00 | 156.00 | 156.00 | 1.96% | 298,467 |
| Sep 5, 2025 | 155.50 | 158.50 | 152.50 | 153.00 | 153.00 | 0.33% | 149,784 |
| Sep 4, 2025 | 154.00 | 156.00 | 152.50 | 152.50 | 152.50 | -0.33% | 121,191 |
| Sep 3, 2025 | 148.00 | 160.00 | 148.00 | 153.00 | 153.00 | 3.73% | 303,027 |
| Sep 2, 2025 | 148.00 | 151.50 | 146.50 | 147.50 | 147.50 | -0.34% | 97,927 |
| Sep 1, 2025 | 150.50 | 150.50 | 147.00 | 148.00 | 148.00 | -1.33% | 78,249 |
| Aug 29, 2025 | 153.50 | 153.50 | 149.00 | 150.00 | 150.00 | -1.64% | 86,541 |
| Aug 28, 2025 | 154.00 | 156.50 | 152.00 | 152.50 | 152.50 | - | 289,009 |
| Aug 27, 2025 | 143.50 | 156.50 | 143.50 | 152.50 | 152.50 | 6.64% | 397,539 |
| Aug 26, 2025 | 145.50 | 145.50 | 142.00 | 143.00 | 143.00 | -0.69% | 27,447 |
| Aug 25, 2025 | 141.50 | 147.00 | 141.50 | 144.00 | 144.00 | 3.60% | 120,651 |
| Aug 22, 2025 | 139.00 | 139.50 | 139.00 | 139.00 | 139.00 | 0.36% | 15,159 |
| Aug 21, 2025 | 141.00 | 141.00 | 138.50 | 138.50 | 138.50 | 0.73% | 44,676 |
| Aug 20, 2025 | 141.50 | 141.50 | 136.50 | 137.50 | 137.50 | -2.83% | 152,365 |
| Aug 19, 2025 | 145.00 | 145.00 | 141.50 | 141.50 | 141.50 | -2.41% | 60,952 |
| Aug 18, 2025 | 143.00 | 147.00 | 143.00 | 145.00 | 145.00 | 1.40% | 72,017 |
| Aug 15, 2025 | 145.00 | 146.50 | 143.00 | 143.00 | 143.00 | -1.72% | 66,821 |
| Aug 14, 2025 | 145.00 | 146.00 | 144.50 | 145.50 | 145.50 | 0.69% | 64,941 |
| Aug 13, 2025 | 147.00 | 148.00 | 144.00 | 144.50 | 144.50 | 1.05% | 193,368 |
| Aug 12, 2025 | 139.00 | 145.00 | 139.00 | 143.00 | 143.00 | 2.51% | 107,039 |
| Aug 11, 2025 | 138.50 | 139.50 | 137.50 | 139.50 | 139.50 | 0.72% | 30,283 |
| Aug 8, 2025 | 141.00 | 141.00 | 137.00 | 138.50 | 138.50 | -1.77% | 99,590 |
| Aug 7, 2025 | 142.00 | 142.50 | 140.00 | 141.00 | 141.00 | -0.70% | 65,444 |
| Aug 6, 2025 | 144.00 | 146.00 | 142.00 | 142.00 | 142.00 | -2.07% | 32,418 |
| Aug 5, 2025 | 146.50 | 147.50 | 144.50 | 145.00 | 145.00 | 1.40% | 103,108 |
| Aug 4, 2025 | 145.00 | 147.50 | 142.50 | 143.00 | 143.00 | -1.38% | 99,075 |
| Aug 1, 2025 | 135.50 | 147.50 | 134.50 | 145.00 | 145.00 | 5.84% | 208,424 |
| Jul 31, 2025 | 134.00 | 141.00 | 134.00 | 137.00 | 137.00 | 3.79% | 125,006 |
| Jul 30, 2025 | 133.50 | 133.50 | 131.00 | 132.00 | 132.00 | -1.49% | 43,216 |
| Jul 29, 2025 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | -2.19% | 68,083 |
| Jul 28, 2025 | 138.50 | 138.50 | 137.00 | 137.00 | 137.00 | -1.08% | 18,388 |
| Jul 25, 2025 | 138.00 | 138.50 | 137.00 | 138.50 | 138.50 | - | 20,132 |
| Jul 24, 2025 | 137.50 | 141.00 | 137.00 | 138.50 | 138.50 | -0.36% | 30,118 |
| Jul 23, 2025 | 136.50 | 139.00 | 136.00 | 139.00 | 139.00 | 2.58% | 42,478 |
| Jul 22, 2025 | 140.00 | 140.00 | 135.00 | 135.50 | 135.50 | -2.17% | 75,452 |
| Jul 21, 2025 | 139.00 | 140.00 | 138.50 | 138.50 | 138.50 | -0.72% | 33,838 |
| Jul 18, 2025 | 141.00 | 141.50 | 138.00 | 139.50 | 139.50 | -0.36% | 59,762 |
| Jul 17, 2025 | 137.00 | 144.00 | 137.00 | 140.00 | 140.00 | 2.56% | 170,347 |
| Jul 16, 2025 | 135.00 | 139.00 | 135.00 | 136.50 | 136.50 | 1.11% | 63,848 |
| Jul 15, 2025 | 136.00 | 137.50 | 135.00 | 135.00 | 135.00 | -0.74% | 43,663 |