Forcecon Technology Co. Ltd.(TW:3483)
NT$71.00+1.20 (+1.72%)
TW:3483
Forcecon Technology Co. Ltd. historical prices
NT$71.00
At close:+1.20 (+1.72%)
Forcecon Technology Co. Ltd. (3483) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 69.80 | 71.80 | 69.80 | 71.00 | 71.00 | +1.72% | 516,806 | 0.70 |
| Nov 10, 2026 | 72.70 | 73.90 | 69.20 | 69.80 | 69.80 | 0.00% | 965,947 | 1.33 |
| Nov 09, 2026 | 70.30 | 74.20 | 69.00 | 72.50 | 72.50 | +3.87% | 608,940 | 0.84 |
| Nov 06, 2026 | 67.10 | 70.50 | 67.10 | 69.80 | 69.80 | -6.31% | 1,567,141 | 2.23 |
| Nov 05, 2026 | 80.60 | 80.60 | 74.50 | 74.50 | 74.50 | -7.80% | 693,034 | 1.00 |
| Nov 04, 2026 | 82.60 | 83.40 | 76.50 | 80.80 | 80.80 | +0.12% | 892,833 | 1.30 |
| Nov 03, 2026 | 82.10 | 84.50 | 80.40 | 80.70 | 80.70 | -1.94% | 688,785 | 1.01 |
| Nov 02, 2026 | 83.80 | 84.80 | 81.70 | 82.30 | 82.30 | -3.29% | 540,207 | 0.79 |
| Oct 30, 2026 | 84.90 | 85.90 | 81.60 | 85.10 | 85.10 | -1.73% | 791,095 | 1.18 |
| Oct 29, 2026 | 87.00 | 88.70 | 86.00 | 86.60 | 86.60 | -2.26% | 389,096 | 0.58 |
| Oct 28, 2026 | 85.20 | 90.20 | 85.20 | 88.60 | 88.60 | +5.23% | 1,006,751 | 1.52 |
| Oct 27, 2026 | 92.40 | 92.80 | 83.70 | 84.20 | 84.20 | -8.87% | 1,661,503 | 2.60 |
| Oct 26, 2026 | 92.40 | 99.90 | 91.20 | 92.40 | 92.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 92.40 | 99.90 | 91.20 | 92.40 | 92.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 95.10 | 99.90 | 91.20 | 92.40 | 92.40 | -2.63% | 3,318,957 | 5.44 |
| Oct 21, 2026 | 98.00 | 101.00 | 93.70 | 94.90 | 94.90 | -0.63% | 5,965,843 | 11.50 |
| Oct 20, 2026 | 86.90 | 95.50 | 86.90 | 95.50 | 95.50 | +9.90% | 3,807,002 | 8.25 |
| Oct 19, 2026 | 87.60 | 91.30 | 85.80 | 86.90 | 86.90 | -3.44% | 1,096,734 | 2.45 |
| Oct 16, 2026 | 89.90 | 91.00 | 85.60 | 90.00 | 90.00 | +4.29% | 1,416,947 | 3.29 |
| Oct 15, 2026 | 87.00 | 88.30 | 85.00 | 86.30 | 86.30 | -2.60% | 909,633 | 2.16 |
| Oct 14, 2026 | 90.00 | 94.80 | 88.60 | 88.60 | 88.60 | -1.12% | 3,553,518 | 9.43 |
| Oct 13, 2026 | 81.60 | 90.00 | 80.90 | 89.60 | 89.60 | +9.40% | 2,965,949 | 8.85 |
| Oct 12, 2026 | 79.50 | 81.90 | 78.80 | 81.90 | 81.90 | +3.67% | 713,525 | 2.18 |
| Oct 09, 2026 | 79.00 | 81.70 | 78.50 | 79.00 | 79.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 79.00 | 81.70 | 78.50 | 79.00 | 79.00 | 0.00% | 401,143 | 1.18 |
| Oct 07, 2026 | 81.40 | 81.40 | 78.80 | 79.00 | 79.00 | -2.95% | 336,124 | 1.01 |
| Oct 06, 2026 | 81.30 | 82.20 | 80.50 | 81.40 | 81.40 | +0.12% | 318,546 | 0.93 |
| Oct 05, 2026 | 81.50 | 84.80 | 79.90 | 81.30 | 81.30 | +0.49% | 1,070,807 | 3.24 |
| Oct 02, 2026 | 78.40 | 81.60 | 77.90 | 80.90 | 80.90 | +3.06% | 586,552 | 1.78 |
| Oct 01, 2026 | 79.50 | 79.50 | 78.20 | 78.50 | 78.50 | -0.76% | 142,078 | 0.43 |
| Sep 30, 2026 | 78.20 | 79.70 | 78.20 | 79.10 | 79.10 | +2.06% | 346,501 | 1.03 |
| Sep 29, 2026 | 77.50 | 78.00 | 76.10 | 77.50 | 77.50 | 0.00% | 231,184 | 0.69 |
| Sep 28, 2026 | 77.50 | 78.10 | 75.60 | 77.50 | 77.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 77.50 | 78.10 | 75.60 | 77.50 | 77.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 75.60 | 78.10 | 75.60 | 77.50 | 77.50 | +1.17% | 207,667 | 0.60 |
| Sep 23, 2026 | 77.90 | 79.50 | 76.60 | 76.60 | 76.60 | -1.67% | 252,977 | 0.71 |
| Sep 22, 2026 | 75.10 | 78.00 | 74.90 | 77.90 | 77.90 | +4.99% | 537,666 | 1.51 |
| Sep 21, 2026 | 75.40 | 75.40 | 73.50 | 74.20 | 74.20 | -1.33% | 302,627 | 0.85 |
| Sep 18, 2026 | 74.80 | 75.20 | 74.10 | 75.20 | 75.20 | +1.62% | 259,833 | 0.72 |
| Sep 17, 2026 | 75.20 | 76.30 | 74.00 | 74.00 | 74.00 | -0.94% | 128,944 | 0.35 |
| Sep 16, 2026 | 73.50 | 75.70 | 73.40 | 74.70 | 74.70 | +1.77% | 199,907 | 0.54 |
| Sep 15, 2026 | 76.00 | 76.20 | 73.30 | 73.40 | 73.40 | -3.42% | 232,812 | 0.63 |
| Sep 14, 2026 | 75.80 | 77.90 | 75.80 | 76.00 | 76.00 | -0.65% | 128,457 | 0.34 |
| Sep 11, 2026 | 76.00 | 77.00 | 75.30 | 76.50 | 76.50 | -0.39% | 279,360 | 0.74 |
| Sep 10, 2026 | 78.90 | 78.90 | 76.50 | 76.80 | 76.80 | -4.60% | 552,743 | 1.47 |
| Sep 09, 2026 | 78.00 | 81.30 | 77.80 | 80.50 | 80.50 | +3.21% | 546,303 | 1.46 |
| Sep 08, 2026 | 78.70 | 78.90 | 77.00 | 78.00 | 78.00 | -0.64% | 282,953 | 0.74 |
| Sep 07, 2026 | 81.00 | 81.00 | 78.30 | 78.50 | 78.50 | -1.88% | 356,420 | 0.89 |
| Sep 04, 2026 | 78.30 | 80.00 | 76.70 | 80.00 | 80.00 | +2.30% | 480,657 | 1.18 |
| Sep 03, 2026 | 83.60 | 83.60 | 78.10 | 78.20 | 78.20 | -1.76% | 779,352 | 1.88 |
