Forward Science Corp. (TPEX:7530)
Taiwan
· Delayed Price · Currency is TWD 45.85
+1.85 (4.20%)
Apr 29, 2026, 2:00 PM CST
Forward Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.80 | 47.15 | 43.30 | 45.95 | 45.95 | 4.43% | 906,041 |
| Apr 28, 2026 | 44.70 | 45.00 | 42.80 | 44.00 | 44.00 | -1.90% | 999,008 |
| Apr 27, 2026 | 50.50 | 51.80 | 43.85 | 44.85 | 44.85 | -10.66% | 1,418,954 |
| Apr 24, 2026 | 46.00 | 54.80 | 43.85 | 50.20 | 50.20 | 7.49% | 2,069,694 |
| Apr 23, 2026 | 54.50 | 55.90 | 42.85 | 46.70 | 46.70 | -14.15% | 3,171,132 |
| Apr 22, 2026 | 62.00 | 62.10 | 51.70 | 54.40 | 54.40 | -10.23% | 3,141,211 |
| Apr 21, 2026 | 54.60 | 66.00 | 51.80 | 60.60 | 60.60 | 13.27% | 5,450,504 |
| Apr 20, 2026 | 40.30 | 54.70 | 40.30 | 53.50 | 53.50 | 32.75% | 4,724,028 |
| Apr 17, 2026 | 37.20 | 42.80 | 35.30 | 40.30 | 40.30 | 8.04% | 2,408,906 |
| Apr 16, 2026 | 39.95 | 42.00 | 34.70 | 37.30 | 37.30 | -6.63% | 3,606,444 |
| Apr 15, 2026 | 28.90 | 39.95 | 28.70 | 39.95 | 39.95 | 38.24% | 5,142,385 |
| Apr 14, 2026 | 28.70 | 29.40 | 27.80 | 28.90 | 28.90 | 0.70% | 891,164 |
| Apr 13, 2026 | 27.70 | 29.10 | 26.90 | 28.70 | 28.70 | 2.87% | 900,483 |
| Apr 10, 2026 | 30.60 | 30.70 | 26.50 | 27.90 | 27.90 | -9.56% | 1,785,463 |
| Apr 9, 2026 | 28.55 | 31.60 | 28.45 | 30.85 | 30.85 | 8.06% | 920,586 |
| Apr 8, 2026 | 28.25 | 29.05 | 28.00 | 28.55 | 28.55 | 1.06% | 288,348 |
| Apr 7, 2026 | 28.00 | 29.60 | 26.90 | 28.25 | 28.25 | 1.62% | 352,891 |
| Apr 2, 2026 | 28.30 | 29.75 | 27.40 | 27.80 | 27.80 | -2.63% | 271,951 |
| Apr 1, 2026 | 28.10 | 29.45 | 28.10 | 28.55 | 28.55 | 2.70% | 246,086 |
| Mar 31, 2026 | 30.00 | 31.05 | 27.80 | 27.80 | 27.80 | -7.33% | 529,268 |
| Mar 30, 2026 | 29.10 | 31.35 | 28.80 | 30.00 | 30.00 | 2.74% | 442,470 |
| Mar 27, 2026 | 30.05 | 30.50 | 27.30 | 29.20 | 29.20 | -3.79% | 552,863 |
| Mar 26, 2026 | 32.10 | 33.75 | 29.30 | 30.35 | 30.35 | -5.16% | 1,535,384 |
| Mar 25, 2026 | 24.80 | 33.65 | 24.80 | 32.00 | 32.00 | 29.55% | 2,274,591 |
| Mar 24, 2026 | 25.70 | 25.90 | 24.45 | 24.70 | 24.70 | -1.79% | 307,319 |
| Mar 23, 2026 | 26.00 | 26.10 | 24.85 | 25.15 | 25.15 | -3.27% | 303,053 |
| Mar 20, 2026 | 26.00 | 26.40 | 25.20 | 26.00 | 26.00 | 1.17% | 364,822 |
| Mar 19, 2026 | 25.70 | 26.45 | 25.30 | 25.70 | 25.70 | - | 309,775 |
| Mar 18, 2026 | 27.40 | 27.80 | 25.25 | 25.70 | 25.70 | -6.55% | 686,826 |
| Mar 17, 2026 | 28.00 | 28.90 | 26.70 | 27.50 | 27.50 | -1.79% | 960,604 |
| Mar 16, 2026 | 24.60 | 30.10 | 24.60 | 28.00 | 28.00 | 13.82% | 1,227,791 |
| Mar 13, 2026 | 24.80 | 25.95 | 24.45 | 24.60 | 24.60 | 0.41% | 405,535 |
| Mar 12, 2026 | 25.45 | 25.45 | 23.70 | 24.50 | 24.50 | -3.73% | 291,391 |
| Mar 11, 2026 | 24.60 | 26.50 | 24.60 | 25.45 | 25.45 | 3.46% | 514,462 |
| Mar 10, 2026 | 24.00 | 25.20 | 24.00 | 24.60 | 24.60 | 5.81% | 301,574 |
| Mar 9, 2026 | 24.20 | 24.20 | 22.00 | 23.25 | 23.25 | -6.44% | 303,230 |
| Mar 6, 2026 | 25.00 | 25.00 | 23.35 | 24.85 | 24.85 | -2.74% | 520,671 |
| Mar 5, 2026 | 24.80 | 27.30 | 24.80 | 25.55 | 25.55 | 3.02% | 542,002 |
| Mar 4, 2026 | 27.90 | 29.10 | 23.65 | 24.80 | 24.80 | -14.48% | 1,287,683 |
| Mar 3, 2026 | 24.60 | 30.60 | 24.50 | 29.00 | 29.00 | 18.13% | 1,771,843 |
| Mar 2, 2026 | 23.65 | 24.60 | 23.35 | 24.55 | 24.55 | 2.08% | 1,172,849 |
| Feb 26, 2026 | 21.50 | 24.20 | 20.65 | 24.05 | 24.05 | 12.12% | 1,450,037 |
| Feb 25, 2026 | 16.85 | 22.95 | 16.85 | 21.45 | 21.45 | 25.44% | 1,098,601 |
| Feb 24, 2026 | 16.85 | 17.55 | 16.50 | 17.10 | 17.10 | 2.40% | 317,738 |
| Feb 23, 2026 | 17.30 | 17.35 | 16.50 | 16.70 | 16.70 | -3.47% | 346,455 |
| Feb 11, 2026 | 18.00 | 18.00 | 16.95 | 17.30 | 17.30 | -3.62% | 258,133 |
| Feb 10, 2026 | 18.60 | 18.95 | 17.40 | 17.95 | 17.95 | -5.28% | 225,922 |
| Feb 9, 2026 | 18.75 | 19.65 | 18.60 | 18.95 | 18.95 | -0.79% | 311,011 |
| Feb 6, 2026 | 18.50 | 19.90 | 18.40 | 19.10 | 19.10 | 5.52% | 431,286 |
| Feb 5, 2026 | 18.10 | 18.20 | 17.60 | 18.10 | 18.10 | -1.63% | 126,950 |
| Feb 4, 2026 | 18.40 | 18.50 | 17.90 | 18.40 | 18.40 | - | 59,300 |
| Feb 3, 2026 | 18.00 | 18.50 | 17.70 | 18.40 | 18.40 | 2.22% | 39,124 |
| Feb 2, 2026 | 18.10 | 18.50 | 17.60 | 18.00 | 18.00 | -3.49% | 73,190 |
| Jan 30, 2026 | 18.60 | 19.00 | 18.10 | 18.65 | 18.65 | -1.84% | 94,054 |
| Jan 29, 2026 | 18.05 | 19.65 | 17.80 | 19.00 | 19.00 | 4.40% | 353,812 |
| Jan 28, 2026 | 17.95 | 18.35 | 17.60 | 18.20 | 18.20 | 1.39% | 230,310 |
| Jan 27, 2026 | 18.95 | 18.95 | 17.60 | 17.95 | 17.95 | -5.28% | 184,490 |
| Jan 26, 2026 | 17.70 | 19.00 | 17.40 | 18.95 | 17.58 | 4.70% | 233,738 |
| Jan 23, 2026 | 18.95 | 19.10 | 16.90 | 18.10 | 16.79 | -4.99% | 439,459 |
| Jan 22, 2026 | 20.10 | 20.15 | 18.05 | 19.05 | 17.67 | -4.75% | 368,931 |
| Jan 21, 2026 | 19.75 | 20.30 | 19.65 | 20.00 | 18.55 | -1.96% | 166,511 |
| Jan 20, 2026 | 21.00 | 21.10 | 19.60 | 20.40 | 18.92 | -2.86% | 191,684 |
| Jan 19, 2026 | 21.50 | 22.50 | 19.30 | 21.00 | 19.48 | -2.33% | 341,648 |
| Jan 16, 2026 | 23.60 | 23.60 | 19.10 | 21.50 | 19.94 | -10.04% | 743,109 |
| Jan 15, 2026 | 32.00 | 33.45 | 22.00 | 23.90 | 22.17 | -26.23% | 1,917,585 |
| Jan 14, 2026 | 14.60 | 32.50 | 14.15 | 32.40 | 30.05 | 116.00% | 949,493 |
| Jan 13, 2026 | 15.05 | 15.20 | 14.60 | 15.00 | 13.91 | -1.32% | 50,872 |
| Jan 12, 2026 | 15.25 | 15.60 | 15.00 | 15.20 | 14.10 | -3.80% | 79,977 |
| Jan 9, 2026 | 15.80 | 15.85 | 15.50 | 15.80 | 14.65 | -3.07% | 45,856 |
| Jan 8, 2026 | 16.60 | 16.60 | 15.80 | 16.30 | 15.12 | -1.81% | 75,414 |
| Jan 7, 2026 | 16.10 | 16.80 | 16.10 | 16.60 | 15.40 | - | 95,170 |
| Jan 6, 2026 | 16.05 | 16.80 | 15.95 | 16.60 | 15.40 | 0.61% | 144,435 |
| Jan 5, 2026 | 16.40 | 16.70 | 15.90 | 16.50 | 15.30 | 0.92% | 105,844 |
| Jan 2, 2026 | 15.75 | 16.35 | 15.25 | 16.35 | 15.16 | 3.81% | 106,433 |
| Dec 31, 2025 | 15.45 | 16.60 | 15.30 | 15.75 | 14.61 | 1.94% | 247,104 |
| Dec 30, 2025 | 14.40 | 15.75 | 14.10 | 15.45 | 14.33 | 6.92% | 155,238 |
| Dec 29, 2025 | 14.05 | 14.45 | 14.05 | 14.45 | 13.40 | 1.40% | 55,050 |
| Dec 26, 2025 | 14.55 | 14.65 | 14.10 | 14.25 | 13.22 | -3.06% | 43,355 |
| Dec 24, 2025 | 14.20 | 14.70 | 14.20 | 14.70 | 13.63 | 1.38% | 54,440 |
| Dec 23, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 13.45 | - | 10,010 |
| Dec 22, 2025 | 14.70 | 14.70 | 14.10 | 14.50 | 13.45 | -1.02% | 43,336 |
| Dec 19, 2025 | 14.35 | 14.65 | 14.25 | 14.65 | 13.59 | 1.03% | 23,600 |
| Dec 18, 2025 | 14.70 | 14.70 | 14.25 | 14.50 | 13.45 | -1.02% | 14,385 |
| Dec 17, 2025 | 14.70 | 14.70 | 14.25 | 14.65 | 13.59 | - | 4,966 |
| Dec 16, 2025 | 14.60 | 14.65 | 14.50 | 14.65 | 13.59 | -0.34% | 35,000 |
| Dec 15, 2025 | 14.90 | 14.90 | 14.20 | 14.70 | 13.63 | -2.33% | 67,020 |
| Dec 12, 2025 | 14.50 | 15.75 | 14.40 | 15.05 | 13.96 | 5.24% | 98,842 |
| Dec 11, 2025 | 14.45 | 14.50 | 14.30 | 14.30 | 13.26 | 1.42% | 7,000 |
| Dec 10, 2025 | 14.10 | 14.20 | 14.00 | 14.10 | 13.08 | -1.40% | 15,100 |
| Dec 9, 2025 | 14.10 | 14.40 | 14.00 | 14.30 | 13.26 | -0.69% | 30,355 |
| Dec 8, 2025 | 14.45 | 14.45 | 14.10 | 14.40 | 13.36 | -0.35% | 13,645 |
| Dec 5, 2025 | 14.00 | 14.45 | 13.85 | 14.45 | 13.40 | 3.21% | 4,108 |
| Dec 4, 2025 | 13.85 | 14.00 | 13.85 | 14.00 | 12.98 | - | 9,400 |
| Dec 3, 2025 | 13.85 | 14.00 | 13.85 | 14.00 | 12.98 | -3.11% | 22,225 |
| Dec 2, 2025 | 14.45 | 14.45 | 13.85 | 14.45 | 13.40 | - | 6,114 |
| Dec 1, 2025 | 13.85 | 14.45 | 13.85 | 14.45 | 13.40 | 1.76% | 4,192 |
| Nov 28, 2025 | 14.00 | 14.45 | 14.00 | 14.20 | 13.17 | 1.43% | 4,000 |
| Nov 27, 2025 | 14.05 | 14.45 | 14.00 | 14.00 | 12.98 | 1.45% | 22,041 |
| Nov 26, 2025 | 14.30 | 14.30 | 13.80 | 13.80 | 12.80 | -2.47% | 54,890 |
| Nov 25, 2025 | 14.10 | 14.40 | 14.00 | 14.15 | 13.12 | -1.05% | 32,432 |