Forcelead Technology Corp. (TPEX:6996)
Taiwan
· Delayed Price · Currency is TWD 176.00
+3.00 (1.73%)
Apr 29, 2026, 12:18 PM CST
Forcelead Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 173.00 | 173.50 | 170.50 | 173.00 | 173.00 | 1.47% | 44,925 |
| Apr 27, 2026 | 177.50 | 179.00 | 170.00 | 170.50 | 170.50 | -2.57% | 190,621 |
| Apr 24, 2026 | 171.00 | 176.00 | 170.00 | 175.00 | 175.00 | 2.04% | 238,513 |
| Apr 23, 2026 | 181.00 | 181.50 | 169.50 | 171.50 | 171.50 | -10.44% | 387,033 |
| Apr 22, 2026 | 188.00 | 192.50 | 186.50 | 191.50 | 181.42 | 2.68% | 516,672 |
| Apr 21, 2026 | 186.50 | 188.00 | 185.00 | 186.50 | 176.68 | 0.27% | 195,512 |
| Apr 20, 2026 | 189.00 | 190.00 | 184.50 | 186.00 | 176.21 | 0.54% | 293,659 |
| Apr 17, 2026 | 183.50 | 186.50 | 181.50 | 185.00 | 175.26 | 1.37% | 147,884 |
| Apr 16, 2026 | 189.50 | 189.50 | 180.00 | 182.50 | 172.89 | -2.14% | 283,355 |
| Apr 15, 2026 | 180.00 | 187.50 | 179.00 | 186.50 | 176.68 | 3.90% | 383,984 |
| Apr 14, 2026 | 173.50 | 185.00 | 171.50 | 179.50 | 170.05 | 4.66% | 261,752 |
| Apr 13, 2026 | 173.00 | 173.00 | 170.50 | 171.50 | 162.47 | -0.87% | 80,112 |
| Apr 10, 2026 | 169.50 | 174.00 | 169.50 | 173.00 | 163.89 | 2.98% | 150,050 |
| Apr 9, 2026 | 169.50 | 169.50 | 168.00 | 168.00 | 159.16 | -0.30% | 31,516 |
| Apr 8, 2026 | 168.50 | 170.00 | 168.00 | 168.50 | 159.63 | 2.43% | 56,732 |
| Apr 7, 2026 | 166.00 | 168.50 | 164.00 | 164.50 | 155.84 | -0.90% | 134,309 |
| Apr 2, 2026 | 166.50 | 167.00 | 165.00 | 166.00 | 157.26 | -0.30% | 25,193 |
| Apr 1, 2026 | 168.50 | 169.00 | 166.50 | 166.50 | 157.74 | 0.60% | 31,034 |
| Mar 31, 2026 | 166.50 | 170.00 | 163.00 | 165.50 | 156.79 | - | 119,210 |
| Mar 30, 2026 | 166.50 | 170.00 | 165.00 | 165.50 | 156.79 | -2.36% | 59,737 |
| Mar 27, 2026 | 171.00 | 171.00 | 167.50 | 169.50 | 160.58 | 0.30% | 20,247 |
| Mar 26, 2026 | 170.00 | 172.50 | 169.00 | 169.00 | 160.10 | 0.30% | 52,678 |
| Mar 25, 2026 | 167.50 | 170.00 | 167.50 | 168.50 | 159.63 | 1.81% | 59,061 |
| Mar 24, 2026 | 169.00 | 169.00 | 163.50 | 165.50 | 156.79 | -0.30% | 51,082 |
| Mar 23, 2026 | 169.50 | 169.50 | 166.00 | 166.00 | 157.26 | -2.06% | 67,911 |
| Mar 20, 2026 | 169.00 | 172.00 | 167.50 | 169.50 | 160.58 | 0.89% | 85,885 |
| Mar 19, 2026 | 171.50 | 172.00 | 168.00 | 168.00 | 159.16 | -2.33% | 86,406 |
| Mar 18, 2026 | 172.00 | 173.00 | 171.00 | 172.00 | 162.95 | 0.58% | 43,724 |
| Mar 17, 2026 | 171.50 | 174.00 | 171.00 | 171.00 | 162.00 | -0.29% | 59,123 |
| Mar 16, 2026 | 174.00 | 175.00 | 171.50 | 171.50 | 162.47 | -0.87% | 69,924 |
| Mar 13, 2026 | 170.00 | 175.00 | 170.00 | 173.00 | 163.89 | 0.29% | 51,042 |
| Mar 12, 2026 | 172.50 | 173.00 | 170.00 | 172.50 | 163.42 | -0.29% | 84,067 |
| Mar 11, 2026 | 174.50 | 175.00 | 172.50 | 173.00 | 163.89 | -0.29% | 129,855 |
| Mar 10, 2026 | 170.00 | 176.50 | 170.00 | 173.50 | 164.37 | 3.89% | 237,718 |
| Mar 9, 2026 | 168.00 | 172.00 | 163.00 | 167.00 | 158.21 | -7.22% | 321,100 |
| Mar 6, 2026 | 167.50 | 181.50 | 167.50 | 180.00 | 170.52 | 7.14% | 484,577 |
| Mar 5, 2026 | 169.00 | 169.00 | 165.50 | 168.00 | 159.16 | 5.99% | 142,502 |
| Mar 4, 2026 | 163.00 | 163.00 | 158.50 | 158.50 | 150.16 | -4.52% | 130,919 |
| Mar 3, 2026 | 168.50 | 174.50 | 165.50 | 166.00 | 157.26 | -1.78% | 140,004 |
| Mar 2, 2026 | 167.00 | 169.00 | 164.50 | 169.00 | 160.10 | 0.90% | 46,526 |
| Feb 26, 2026 | 168.00 | 168.50 | 166.00 | 167.50 | 158.68 | - | 78,315 |
| Feb 25, 2026 | 167.00 | 169.00 | 165.00 | 167.50 | 158.68 | 0.30% | 78,300 |
| Feb 24, 2026 | 164.00 | 167.50 | 163.00 | 167.00 | 158.21 | 2.14% | 95,194 |
| Feb 23, 2026 | 164.00 | 164.00 | 163.00 | 163.50 | 154.89 | -0.30% | 17,030 |
| Feb 11, 2026 | 168.00 | 168.00 | 161.50 | 164.00 | 155.37 | -0.61% | 64,857 |
| Feb 10, 2026 | 165.50 | 165.50 | 162.50 | 165.00 | 156.31 | -1.20% | 70,734 |
| Feb 9, 2026 | 168.00 | 172.50 | 165.00 | 167.00 | 158.21 | 2.45% | 102,049 |
| Feb 6, 2026 | 169.50 | 169.50 | 162.00 | 163.00 | 154.42 | -2.69% | 98,471 |
| Feb 5, 2026 | 166.00 | 172.00 | 164.00 | 167.50 | 158.68 | 1.52% | 115,557 |
| Feb 4, 2026 | 162.50 | 165.00 | 162.00 | 165.00 | 156.31 | 0.61% | 15,729 |
| Feb 3, 2026 | 162.00 | 164.00 | 160.50 | 164.00 | 155.37 | 1.86% | 78,643 |
| Feb 2, 2026 | 161.00 | 164.00 | 159.00 | 161.00 | 152.52 | -2.13% | 64,946 |
| Jan 30, 2026 | 165.00 | 165.00 | 160.00 | 164.50 | 155.84 | 0.92% | 103,531 |
| Jan 29, 2026 | 164.50 | 165.00 | 162.50 | 163.00 | 154.42 | -0.61% | 60,739 |
| Jan 28, 2026 | 167.50 | 169.00 | 164.00 | 164.00 | 155.37 | -2.96% | 133,946 |
| Jan 27, 2026 | 169.50 | 171.50 | 168.00 | 169.00 | 160.10 | 0.30% | 112,982 |
| Jan 26, 2026 | 170.00 | 170.00 | 167.50 | 168.50 | 159.63 | - | 59,900 |
| Jan 23, 2026 | 167.50 | 170.50 | 166.00 | 168.50 | 159.63 | 0.60% | 170,207 |
| Jan 22, 2026 | 168.00 | 168.00 | 164.50 | 167.50 | 158.68 | 0.60% | 170,252 |
| Jan 21, 2026 | 162.00 | 173.00 | 162.00 | 166.50 | 157.74 | 1.52% | 316,371 |
| Jan 20, 2026 | 161.00 | 164.50 | 161.00 | 164.00 | 155.37 | 1.23% | 59,503 |
| Jan 19, 2026 | 161.50 | 164.00 | 160.00 | 162.00 | 153.47 | 0.62% | 147,355 |
| Jan 16, 2026 | 164.00 | 164.00 | 160.00 | 161.00 | 152.52 | -1.53% | 101,778 |
| Jan 15, 2026 | 168.00 | 168.00 | 162.50 | 163.50 | 154.89 | -1.80% | 140,733 |
| Jan 14, 2026 | 159.00 | 167.50 | 159.00 | 166.50 | 157.74 | 5.71% | 392,652 |
| Jan 13, 2026 | 160.00 | 160.00 | 156.50 | 157.50 | 149.21 | -1.25% | 128,998 |
| Jan 12, 2026 | 161.00 | 162.00 | 159.00 | 159.50 | 151.10 | 0.31% | 213,566 |
| Jan 9, 2026 | 161.00 | 161.00 | 157.00 | 159.00 | 150.63 | - | 155,326 |
| Jan 8, 2026 | 158.00 | 163.00 | 158.00 | 159.00 | 150.63 | 1.92% | 545,496 |
| Jan 7, 2026 | 151.00 | 158.00 | 150.50 | 156.00 | 147.79 | 4.35% | 460,779 |
| Jan 6, 2026 | 143.00 | 151.00 | 143.00 | 149.50 | 141.63 | 4.91% | 217,970 |
| Jan 5, 2026 | 151.00 | 151.00 | 140.50 | 142.50 | 135.00 | -5.63% | 646,423 |
| Jan 2, 2026 | 151.50 | 153.50 | 150.50 | 151.00 | 143.05 | 0.67% | 198,201 |
| Dec 31, 2025 | 147.00 | 154.50 | 145.50 | 150.00 | 142.10 | 2.39% | 169,195 |
| Dec 30, 2025 | 147.50 | 147.50 | 146.00 | 146.50 | 138.79 | -0.68% | 48,090 |
| Dec 29, 2025 | 149.00 | 150.50 | 147.50 | 147.50 | 139.74 | 0.34% | 98,736 |
| Dec 26, 2025 | 146.00 | 148.50 | 145.00 | 147.00 | 139.26 | 1.38% | 93,320 |
| Dec 24, 2025 | 145.50 | 146.50 | 144.50 | 145.00 | 137.37 | - | 23,724 |
| Dec 23, 2025 | 145.00 | 145.50 | 144.50 | 145.00 | 137.37 | - | 22,370 |
| Dec 22, 2025 | 144.50 | 146.00 | 144.00 | 145.00 | 137.37 | 1.05% | 30,930 |
| Dec 19, 2025 | 146.00 | 146.00 | 143.00 | 143.50 | 135.95 | -0.69% | 48,038 |
| Dec 18, 2025 | 146.50 | 146.50 | 144.00 | 144.50 | 136.89 | -0.69% | 42,987 |
| Dec 17, 2025 | 143.50 | 149.00 | 143.50 | 145.50 | 137.84 | 1.39% | 128,409 |
| Dec 16, 2025 | 143.00 | 144.00 | 141.50 | 143.50 | 135.95 | 0.35% | 42,951 |
| Dec 15, 2025 | 142.50 | 144.50 | 142.00 | 143.00 | 135.47 | -1.04% | 37,265 |
| Dec 12, 2025 | 145.00 | 145.00 | 144.00 | 144.50 | 136.89 | - | 29,288 |
| Dec 11, 2025 | 145.00 | 149.50 | 143.50 | 144.50 | 136.89 | -0.69% | 204,736 |
| Dec 10, 2025 | 146.50 | 147.00 | 145.50 | 145.50 | 137.84 | -1.69% | 60,697 |
| Dec 9, 2025 | 148.00 | 149.50 | 146.00 | 148.00 | 140.21 | 0.34% | 96,719 |
| Dec 8, 2025 | 146.50 | 148.50 | 146.00 | 147.50 | 139.74 | 1.03% | 45,244 |
| Dec 5, 2025 | 151.00 | 151.00 | 145.00 | 146.00 | 138.31 | -3.95% | 180,842 |
| Dec 4, 2025 | 150.50 | 153.50 | 150.00 | 152.00 | 144.00 | 2.01% | 56,997 |
| Dec 3, 2025 | 150.00 | 150.50 | 149.00 | 149.00 | 141.16 | - | 51,606 |
| Dec 2, 2025 | 152.00 | 152.00 | 148.50 | 149.00 | 141.16 | -2.30% | 95,651 |
| Dec 1, 2025 | 151.50 | 153.00 | 150.50 | 152.50 | 144.47 | 0.66% | 52,679 |
| Nov 28, 2025 | 152.00 | 154.00 | 150.50 | 151.50 | 143.52 | - | 111,588 |
| Nov 27, 2025 | 151.00 | 155.00 | 151.00 | 151.50 | 143.52 | - | 116,085 |
| Nov 26, 2025 | 149.50 | 153.50 | 149.50 | 151.50 | 143.52 | 1.68% | 144,326 |
| Nov 25, 2025 | 152.00 | 152.00 | 148.00 | 149.00 | 141.16 | -0.33% | 78,421 |
| Nov 24, 2025 | 150.50 | 157.00 | 149.50 | 149.50 | 141.63 | 1.70% | 354,786 |