Forward Science Corp.(TW:7530)
NT$28.40-0.05 (-0.18%)
TW:7530
Forward Science Corp. historical prices
NT$28.40
At close:-0.05 (-0.18%)
Forward Science Corp. (7530) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.50 | 29.10 | 28.10 | 28.40 | 28.40 | -0.18% | 56,257 | 0.37 |
| Nov 10, 2026 | 28.10 | 29.55 | 27.70 | 28.45 | 28.45 | +6.95% | 82,794 | 0.54 |
| Nov 09, 2026 | 26.90 | 28.20 | 26.80 | 28.05 | 28.05 | +5.45% | 107,013 | 0.69 |
| Nov 06, 2026 | 28.90 | 28.90 | 26.30 | 26.60 | 26.60 | -8.28% | 191,658 | 1.25 |
| Nov 05, 2026 | 31.00 | 31.00 | 28.60 | 29.00 | 29.00 | -6.60% | 85,242 | 0.55 |
| Nov 04, 2026 | 31.65 | 32.35 | 28.70 | 31.05 | 31.05 | -2.97% | 190,787 | 1.25 |
| Nov 03, 2026 | 33.00 | 33.50 | 31.80 | 32.00 | 32.00 | -4.48% | 79,317 | 0.51 |
| Nov 02, 2026 | 34.10 | 34.15 | 32.00 | 33.50 | 33.50 | -1.76% | 55,374 | 0.34 |
| Oct 30, 2026 | 34.15 | 34.45 | 32.75 | 34.10 | 34.10 | -1.02% | 115,555 | 0.70 |
| Oct 29, 2026 | 34.60 | 35.65 | 34.00 | 34.45 | 34.45 | -0.14% | 91,711 | 0.55 |
| Oct 28, 2026 | 34.10 | 34.95 | 33.85 | 34.50 | 34.50 | +1.17% | 51,089 | 0.30 |
| Oct 27, 2026 | 34.10 | 34.25 | 33.40 | 34.10 | 34.10 | +1.94% | 47,356 | 0.27 |
| Oct 26, 2026 | 33.45 | 35.30 | 33.45 | 33.45 | 33.45 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 33.45 | 35.30 | 33.45 | 33.45 | 33.45 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 35.30 | 35.30 | 33.45 | 33.45 | 33.45 | -4.29% | 91,182 | 0.49 |
| Oct 21, 2026 | 34.70 | 35.90 | 34.25 | 34.95 | 34.95 | +0.87% | 140,617 | 0.75 |
| Oct 20, 2026 | 35.45 | 35.55 | 34.25 | 34.65 | 34.65 | -0.57% | 96,801 | 0.51 |
| Oct 19, 2026 | 34.85 | 35.00 | 33.50 | 34.85 | 34.85 | -0.71% | 148,628 | 0.79 |
| Oct 16, 2026 | 35.50 | 36.65 | 34.70 | 35.10 | 35.10 | -0.99% | 145,912 | 0.77 |
| Oct 15, 2026 | 37.35 | 37.35 | 34.75 | 35.45 | 35.45 | -5.09% | 306,513 | 1.63 |
| Oct 14, 2026 | 37.40 | 37.85 | 36.00 | 37.35 | 37.35 | -0.13% | 161,257 | 0.84 |
| Oct 13, 2026 | 38.50 | 38.50 | 36.60 | 37.40 | 37.40 | -1.58% | 110,887 | 0.57 |
| Oct 12, 2026 | 38.70 | 39.00 | 37.35 | 38.00 | 38.00 | -1.81% | 243,475 | 1.24 |
| Oct 09, 2026 | 38.70 | 39.95 | 38.25 | 38.70 | 38.70 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 38.85 | 39.95 | 38.25 | 38.70 | 38.70 | +0.13% | 185,553 | 0.92 |
| Oct 07, 2026 | 38.80 | 39.05 | 38.30 | 38.65 | 38.65 | -0.39% | 275,593 | 1.40 |
| Oct 06, 2026 | 38.20 | 39.05 | 38.00 | 38.80 | 38.80 | +2.11% | 251,302 | 1.26 |
| Oct 05, 2026 | 37.05 | 39.00 | 36.85 | 38.00 | 38.00 | +2.15% | 357,568 | 1.83 |
| Oct 02, 2026 | 37.30 | 38.75 | 36.65 | 37.20 | 37.20 | -0.67% | 458,523 | 2.35 |
| Oct 01, 2026 | 35.10 | 37.65 | 34.70 | 37.45 | 37.45 | +7.61% | 560,483 | 2.90 |
| Sep 30, 2026 | 34.85 | 35.20 | 34.70 | 34.80 | 34.80 | -1.14% | 134,540 | 0.69 |
| Sep 29, 2026 | 35.60 | 35.60 | 34.85 | 35.20 | 35.20 | -0.85% | 171,117 | 0.89 |
| Sep 28, 2026 | 35.50 | 36.15 | 35.20 | 35.50 | 35.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 35.50 | 36.15 | 35.20 | 35.50 | 35.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 35.30 | 36.15 | 35.20 | 35.50 | 35.50 | +1.14% | 45,381 | 0.22 |
| Sep 23, 2026 | 35.35 | 36.10 | 34.90 | 35.10 | 35.10 | -1.68% | 148,628 | 0.73 |
| Sep 22, 2026 | 36.65 | 37.80 | 35.50 | 35.70 | 35.70 | -2.06% | 146,635 | 0.72 |
| Sep 21, 2026 | 36.10 | 36.65 | 35.90 | 36.45 | 36.45 | +0.97% | 149,798 | 0.73 |
| Sep 18, 2026 | 35.50 | 36.15 | 35.35 | 36.10 | 36.10 | +1.69% | 136,042 | 0.64 |
| Sep 17, 2026 | 35.65 | 36.20 | 35.00 | 35.50 | 35.50 | -2.20% | 122,643 | 0.56 |
| Sep 16, 2026 | 35.35 | 36.50 | 35.10 | 36.30 | 36.30 | +3.13% | 99,323 | 0.46 |
| Sep 15, 2026 | 36.00 | 36.00 | 34.75 | 35.20 | 35.20 | -1.81% | 155,580 | 0.71 |
| Sep 14, 2026 | 36.80 | 36.80 | 35.25 | 35.85 | 35.85 | -2.85% | 109,766 | 0.49 |
| Sep 11, 2026 | 36.85 | 36.90 | 34.70 | 36.90 | 36.90 | +0.14% | 60,709 | 0.26 |
| Sep 10, 2026 | 37.75 | 37.75 | 36.10 | 36.85 | 36.85 | -0.81% | 121,656 | 0.50 |
| Sep 09, 2026 | 37.85 | 38.30 | 36.85 | 37.15 | 37.15 | -2.62% | 185,274 | 0.76 |
| Sep 08, 2026 | 38.45 | 39.15 | 37.70 | 38.15 | 38.15 | -0.91% | 214,739 | 0.85 |
| Sep 07, 2026 | 38.75 | 38.85 | 37.90 | 38.50 | 38.50 | -0.90% | 178,959 | 0.65 |
| Sep 04, 2026 | 39.10 | 40.15 | 38.45 | 38.85 | 38.85 | -1.27% | 219,993 | 0.77 |
| Sep 03, 2026 | 38.70 | 40.30 | 38.45 | 39.35 | 39.35 | +1.68% | 230,932 | 0.80 |
