Forcera Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 51.600 | 51.800 | 51.300 | 51.500 | 49.842 | 15,550 |
| 2024-05-06 | 52.000 | 52.000 | 51.500 | 51.600 | 49.939 | 3,622 |
| 2024-05-03 | 52.200 | 52.200 | 51.500 | 51.600 | 49.939 | 18,314 |
| 2024-05-02 | 51.900 | 52.200 | 51.300 | 51.800 | 50.133 | 12,208 |
| 2024-04-30 | 51.400 | 51.900 | 51.400 | 51.600 | 49.939 | 10,085 |
| 2024-04-29 | 51.100 | 52.000 | 51.100 | 52.000 | 50.326 | 2,018 |
| 2024-04-26 | 51.100 | 52.000 | 51.100 | 51.100 | 49.455 | 2,022 |
| 2024-04-25 | 51.100 | 52.300 | 50.900 | 51.100 | 49.455 | 2,028 |
| 2024-04-24 | 52.300 | 52.300 | 50.100 | 51.000 | 49.358 | 35,025 |
| 2024-04-23 | 52.500 | 52.500 | 50.500 | 51.600 | 49.939 | 32,843 |
| 2024-04-22 | 53.700 | 53.700 | 51.600 | 52.000 | 50.326 | 13,133 |
| 2024-04-19 | 54.900 | 54.900 | 53.000 | 53.000 | 51.294 | 18,020 |
| 2024-04-18 | 54.100 | 54.100 | 53.400 | 54.000 | 52.262 | 541 |
| 2024-04-17 | 52.000 | 54.500 | 52.000 | 54.100 | 52.358 | 17,258 |
| 2024-04-16 | 54.000 | 54.000 | 51.700 | 52.400 | 50.713 | 36,968 |
| 2024-04-15 | 55.000 | 56.000 | 52.600 | 53.200 | 51.487 | 40,240 |
| 2024-04-12 | 55.000 | 57.400 | 54.400 | 55.500 | 53.713 | 9,423 |
| 2024-04-11 | 56.500 | 56.500 | 53.500 | 53.800 | 52.068 | 47,765 |
| 2024-04-10 | 56.700 | 57.000 | 56.300 | 56.500 | 54.681 | 20,363 |
| 2024-04-09 | 57.100 | 57.100 | 56.300 | 56.700 | 54.875 | 10,811 |
| 2024-04-08 | 57.000 | 57.500 | 56.600 | 56.600 | 54.778 | 12,404 |
| 2024-04-03 | 58.000 | 58.000 | 57.000 | 57.000 | 55.165 | 1,230 |
| 2024-04-02 | 58.000 | 58.000 | 57.500 | 57.700 | 55.843 | 18,132 |
| 2024-04-01 | 58.800 | 58.800 | 57.600 | 57.800 | 55.939 | 18,933 |
| 2024-03-29 | 59.100 | 59.100 | 57.800 | 57.800 | 55.939 | 20,690 |
| 2024-03-28 | 59.000 | 60.000 | 59.000 | 59.500 | 57.585 | 34,458 |
| 2024-03-27 | 59.900 | 59.900 | 58.200 | 58.200 | 56.326 | 36,626 |
| 2024-03-26 | 60.000 | 60.200 | 59.000 | 59.000 | 57.101 | 36,421 |
| 2024-03-25 | 59.500 | 59.500 | 59.500 | 59.500 | 57.585 | 0 |
| 2024-03-22 | 60.000 | 60.000 | 59.300 | 59.500 | 57.585 | 14,966 |
| 2024-03-21 | 59.500 | 59.900 | 59.200 | 59.800 | 57.875 | 19,049 |
| 2024-03-20 | 60.100 | 60.100 | 59.100 | 59.500 | 57.585 | 21,089 |
| 2024-03-19 | 60.500 | 60.500 | 58.800 | 60.100 | 58.165 | 89,737 |
| 2024-03-18 | 59.100 | 59.100 | 59.100 | 59.100 | 57.197 | 0 |
| 2024-03-15 | 59.700 | 59.700 | 58.300 | 59.100 | 57.197 | 7,114 |
| 2024-03-14 | 59.000 | 59.500 | 58.900 | 59.500 | 57.585 | 10,113 |
| 2024-03-13 | 61.000 | 61.000 | 57.800 | 58.400 | 56.520 | 138,255 |
| 2024-03-12 | 61.300 | 61.300 | 59.800 | 59.800 | 57.875 | 46,285 |
| 2024-03-11 | 60.600 | 61.800 | 59.800 | 60.400 | 58.456 | 113,141 |
| 2024-03-08 | 62.100 | 63.200 | 59.900 | 60.500 | 58.552 | 102,120 |
| 2024-03-07 | 62.000 | 63.500 | 60.800 | 63.200 | 61.166 | 133,111 |
| 2024-03-06 | 59.900 | 62.300 | 59.800 | 62.100 | 60.101 | 188,827 |
| 2024-03-05 | 60.000 | 60.000 | 59.000 | 59.500 | 57.585 | 7,562 |
| 2024-03-04 | 60.000 | 60.500 | 59.000 | 59.500 | 57.585 | 61,300 |
| 2024-03-01 | 60.900 | 61.200 | 59.800 | 60.000 | 58.069 | 51,411 |
| 2024-02-29 | 60.000 | 60.000 | 58.500 | 59.500 | 57.585 | 23,836 |
| 2024-02-27 | 60.200 | 62.000 | 58.300 | 58.400 | 56.520 | 88,511 |
| 2024-02-26 | 59.300 | 60.300 | 59.200 | 59.500 | 57.585 | 74,832 |
| 2024-02-23 | 61.300 | 61.400 | 59.000 | 60.200 | 58.262 | 67,444 |
| 2024-02-22 | 61.300 | 61.500 | 60.500 | 60.700 | 58.746 | 64,155 |
| 2024-02-21 | 64.900 | 64.900 | 60.500 | 61.000 | 59.036 | 177,735 |
| 2024-02-20 | 64.600 | 68.300 | 60.900 | 63.400 | 61.359 | 450,997 |
| 2024-02-19 | 55.100 | 64.300 | 55.100 | 62.200 | 60.198 | 359,287 |
| 2024-02-16 | 54.000 | 55.100 | 52.200 | 54.200 | 52.455 | 42,321 |
| 2024-02-15 | 55.700 | 55.700 | 51.800 | 54.000 | 52.262 | 67,574 |
| 2024-02-05 | 56.000 | 56.400 | 54.000 | 55.600 | 53.810 | 69,304 |
| 2024-02-02 | 51.100 | 57.800 | 51.100 | 56.100 | 54.294 | 127,549 |
| 2024-02-01 | 50.300 | 51.200 | 50.100 | 51.000 | 49.358 | 9,250 |
| 2024-01-31 | 51.000 | 51.100 | 50.100 | 51.000 | 49.358 | 32,140 |
| 2024-01-30 | 51.500 | 51.500 | 50.200 | 50.200 | 48.584 | 9,270 |
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.