Forcera Materials Co Ltd(TW:3467)
NT$68.60+4.40 (+6.85%)
TW:3467
Forcera Materials Co Ltd historical prices
NT$68.60
At close:+4.40 (+6.85%)
Forcera Materials Co Ltd (3467) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 65.00 | 70.00 | 64.30 | 68.60 | 68.60 | +6.85% | 764,425 | 2.11 |
| Nov 10, 2026 | 58.70 | 64.20 | 58.70 | 64.20 | 64.20 | +19.33% | 291,799 | 0.81 |
| Nov 09, 2026 | 55.20 | 58.70 | 54.90 | 58.40 | 58.40 | +8.55% | 81,105 | 0.23 |
| Nov 06, 2026 | 51.10 | 55.00 | 51.00 | 53.80 | 53.80 | -4.95% | 315,155 | 0.89 |
| Nov 05, 2026 | 61.00 | 61.10 | 56.00 | 56.60 | 56.60 | -7.36% | 253,573 | 0.72 |
| Nov 04, 2026 | 61.20 | 63.80 | 60.00 | 61.10 | 61.10 | +2.00% | 173,141 | 0.49 |
| Nov 03, 2026 | 61.40 | 62.30 | 59.00 | 59.90 | 59.90 | -3.54% | 158,139 | 0.45 |
| Nov 02, 2026 | 59.70 | 63.10 | 59.70 | 62.10 | 62.10 | -0.64% | 97,995 | 0.28 |
| Oct 30, 2026 | 60.50 | 63.30 | 59.40 | 62.50 | 62.50 | +0.48% | 184,498 | 0.53 |
| Oct 29, 2026 | 64.10 | 64.10 | 61.50 | 62.20 | 62.20 | -3.72% | 145,144 | 0.42 |
| Oct 28, 2026 | 63.50 | 65.20 | 63.20 | 64.60 | 64.60 | +3.36% | 169,455 | 0.49 |
| Oct 27, 2026 | 63.10 | 63.10 | 60.50 | 62.50 | 62.50 | +3.14% | 120,503 | 0.35 |
| Oct 26, 2026 | 60.60 | 65.70 | 60.50 | 60.60 | 60.60 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 60.60 | 65.70 | 60.50 | 60.60 | 60.60 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 64.50 | 65.70 | 60.50 | 60.60 | 60.60 | -4.57% | 249,531 | 0.71 |
| Oct 21, 2026 | 63.40 | 64.50 | 63.20 | 63.50 | 63.50 | +1.11% | 132,243 | 0.38 |
| Oct 20, 2026 | 62.70 | 64.30 | 62.20 | 62.80 | 62.80 | +0.32% | 94,568 | 0.27 |
| Oct 19, 2026 | 59.90 | 62.60 | 59.90 | 62.60 | 62.60 | +0.16% | 145,824 | 0.42 |
| Oct 16, 2026 | 62.20 | 64.80 | 62.20 | 62.50 | 62.50 | +0.97% | 171,280 | 0.50 |
| Oct 15, 2026 | 63.90 | 64.30 | 60.80 | 61.90 | 61.90 | -5.50% | 281,819 | 0.83 |
| Oct 14, 2026 | 63.30 | 65.70 | 63.30 | 65.50 | 65.50 | +2.34% | 143,760 | 0.42 |
| Oct 13, 2026 | 66.00 | 66.30 | 62.50 | 64.00 | 64.00 | -3.18% | 390,169 | 1.17 |
| Oct 12, 2026 | 69.10 | 69.10 | 65.50 | 66.10 | 66.10 | -6.24% | 384,100 | 1.17 |
| Oct 09, 2026 | 70.50 | 72.70 | 70.40 | 70.50 | 70.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 71.20 | 72.70 | 70.40 | 70.50 | 70.50 | -0.98% | 328,407 | 1.00 |
| Oct 07, 2026 | 71.50 | 74.00 | 70.80 | 71.20 | 71.20 | +0.28% | 625,451 | 1.97 |
| Oct 06, 2026 | 71.30 | 72.10 | 70.80 | 71.00 | 71.00 | -0.14% | 255,007 | 0.81 |
| Oct 05, 2026 | 73.60 | 74.80 | 70.50 | 71.10 | 71.10 | -2.87% | 777,846 | 2.57 |
| Oct 02, 2026 | 72.50 | 74.30 | 70.80 | 73.20 | 73.20 | +0.83% | 440,906 | 1.48 |
| Oct 01, 2026 | 73.60 | 74.70 | 69.60 | 72.60 | 72.60 | -1.49% | 806,304 | 2.80 |
| Sep 30, 2026 | 74.60 | 77.70 | 73.60 | 73.70 | 73.70 | -1.21% | 1,034,250 | 3.79 |
| Sep 29, 2026 | 78.40 | 80.00 | 73.40 | 74.60 | 74.60 | -8.47% | 1,591,365 | 6.39 |
| Sep 28, 2026 | 81.50 | 86.10 | 81.50 | 81.50 | 81.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 81.50 | 86.10 | 81.50 | 81.50 | 81.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 86.10 | 86.10 | 81.50 | 81.50 | 81.50 | -5.78% | 635,626 | 2.60 |
| Sep 23, 2026 | 88.80 | 88.80 | 85.00 | 86.50 | 86.50 | +2.00% | 877,572 | 3.79 |
| Sep 22, 2026 | 77.70 | 85.00 | 77.70 | 84.80 | 84.80 | +9.56% | 1,307,489 | 6.13 |
| Sep 21, 2026 | 78.00 | 78.00 | 75.10 | 77.40 | 77.40 | +0.00% | 788,143 | 3.88 |
| Sep 18, 2026 | 76.00 | 77.40 | 73.40 | 77.40 | 77.40 | +5.31% | 1,088,912 | 5.74 |
| Sep 17, 2026 | 72.80 | 78.70 | 70.80 | 73.50 | 73.50 | +2.65% | 2,790,883 | 17.94 |
| Sep 16, 2026 | 71.20 | 76.50 | 68.00 | 71.60 | 71.60 | +1.13% | 3,311,999 | 32.16 |
| Sep 15, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | +9.94% | 609,713 | 6.42 |
| Sep 14, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | +9.90% | 124,690 | 1.32 |
| Sep 11, 2026 | 51.70 | 58.60 | 51.70 | 58.60 | 58.60 | +9.94% | 158,330 | 1.68 |
| Sep 10, 2026 | 51.00 | 53.40 | 50.50 | 53.30 | 53.30 | +3.09% | 109,238 | 1.14 |
| Sep 09, 2026 | 51.70 | 52.00 | 51.10 | 51.70 | 51.70 | +0.78% | 50,112 | 0.52 |
| Sep 08, 2026 | 50.50 | 51.50 | 50.50 | 51.30 | 51.30 | +1.58% | 49,574 | 0.50 |
| Sep 07, 2026 | 51.00 | 51.20 | 50.00 | 50.50 | 50.50 | -1.17% | 91,621 | 0.91 |
| Sep 04, 2026 | 52.80 | 52.80 | 50.90 | 51.10 | 51.10 | -1.35% | 118,595 | 1.18 |
| Sep 03, 2026 | 49.95 | 51.90 | 49.50 | 51.80 | 51.80 | +4.54% | 175,870 | 1.74 |
