Forcera Materials Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	56.100	57.700	55.500	57.700	56.438	71,849
2024-07-31	55.700	56.200	55.600	56.100	54.873	13,597
2024-07-30	56.200	56.200	55.200	55.900	54.677	40,405
2024-07-29	55.800	56.400	55.600	56.200	54.971	30,239
2024-07-26	56.000	56.000	54.800	55.200	53.992	50,244
2024-07-23	56.000	56.100	55.700	56.000	54.775	13,133
2024-07-22	56.400	56.800	55.800	55.900	54.677	41,685
2024-07-19	56.800	56.800	55.800	56.400	55.166	9,332
2024-07-18	55.100	57.700	55.100	57.000	55.753	14,831
2024-07-17	56.200	56.200	55.300	55.400	54.188	21,674
2024-07-16	56.400	56.400	55.900	56.000	54.775	11,317
2024-07-15	56.500	56.600	56.000	56.300	55.068	12,117
2024-07-12	55.800	56.300	55.800	56.300	55.068	11,021
2024-07-11	56.200	56.200	55.400	55.500	54.286	5,097
2024-07-10	56.900	56.900	55.400	55.600	54.384	50,017
2024-07-09	57.200	57.300	56.600	56.700	55.460	35,193
2024-07-08	57.000	57.700	56.600	57.200	55.949	86,193
2024-07-05	56.900	56.900	56.000	56.000	54.775	70,041
2024-07-04	57.000	57.500	56.300	56.300	55.068	46,008
2024-07-03	57.100	57.100	56.500	56.900	55.068	9,168
2024-07-02	56.800	57.200	56.500	57.000	55.165	11,120
2024-07-01	57.100	57.100	56.600	56.800	54.972	55,215
2024-06-28	56.600	57.100	56.000	56.300	54.488	31,649
2024-06-27	56.700	56.700	55.800	56.500	54.681	53,615
2024-06-26	56.600	57.200	56.300	56.500	54.681	60,022
2024-06-25	56.900	56.900	56.200	56.200	54.391	12,008
2024-06-24	56.800	56.800	56.200	56.500	54.681	18,104
2024-06-21	56.200	56.500	56.000	56.300	54.488	25,514
2024-06-20	56.000	56.700	55.800	55.800	54.004	3,514
2024-06-19	55.800	56.200	55.800	56.000	54.197	13,513
2024-06-18	56.900	57.000	55.900	57.000	55.165	66,023
2024-06-17	54.800	57.500	54.800	56.900	55.068	7,240
2024-06-14	57.200	57.200	54.900	56.000	54.197	15,403
2024-06-13	56.800	58.200	56.500	56.500	54.681	22,246
2024-06-12	55.300	56.700	55.200	56.700	54.875	3,265
2024-06-11	53.900	56.300	53.900	56.000	54.197	6,097
2024-06-07	55.800	56.200	55.000	55.000	53.229	23,480
2024-06-06	58.000	58.000	56.000	56.300	54.488	34,215
2024-06-05	58.100	58.200	57.500	57.500	55.649	25,071
2024-06-04	58.000	58.100	57.100	57.500	55.649	21,234
2024-06-03	57.000	58.000	57.000	57.500	55.649	15,344
2024-05-31	57.300	57.400	55.900	56.000	54.197	51,191
2024-05-30	58.200	58.200	56.900	57.100	55.262	7,158
2024-05-29	57.100	58.000	56.800	57.500	55.649	44,502
2024-05-28	57.600	57.600	56.700	57.000	55.165	22,547
2024-05-27	55.800	57.200	55.800	57.000	55.165	30,257
2024-05-24	55.100	56.900	55.000	56.400	54.584	39,281
2024-05-23	55.800	56.500	55.500	55.600	53.810	18,311
2024-05-22	55.000	58.300	55.000	57.000	55.165	74,745
2024-05-21	53.900	53.900	53.000	53.900	52.165	4,916
2024-05-20	51.600	53.800	51.600	52.600	50.907	33,904
2024-05-17	51.400	52.100	51.300	52.100	50.423	42,107
2024-05-16	52.200	52.200	51.400	51.400	49.745	31,121
2024-05-15	52.200	52.200	51.900	52.200	50.520	9,114
2024-05-14	51.900	52.200	51.900	52.200	50.520	22,102
2024-05-13	51.800	52.100	51.800	51.800	50.133	7,105
2024-05-10	52.100	52.200	51.800	51.800	50.133	19,822
2024-05-09	52.000	52.200	51.800	52.000	50.326	14,100
2024-05-08	51.000	51.500	51.000	51.500	49.842	8
2024-05-07	51.600	51.800	51.300	51.500	49.842	15,550

← NewerPage 10 of 12 · 685 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.5000 TWD
2025-07-11	0.8161 TWD
2024-07-04	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.