Forcera Materials Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	52.800	54.400	52.500	53.100	53.100	81,000
2026-07-21	53.000	53.000	50.100	52.000	52.000	44,000
2026-07-20	51.400	51.500	49.050	49.600	49.600	44,000
2026-07-17	54.700	54.700	50.600	51.600	51.600	103,000
2026-07-16	54.300	56.100	52.800	53.300	53.300	60,055
2026-07-15	53.000	54.800	53.000	54.300	54.300	34,023
2026-07-14	54.400	54.800	51.300	53.500	53.500	136,000
2026-07-13	58.300	58.300	55.200	56.300	56.300	106,000
2026-07-10	58.800	58.800	58.800	58.800	58.300	0
2026-07-09	60.400	60.400	58.700	58.800	58.300	37,000
2026-07-08	59.100	59.100	56.200	58.700	58.201	74,000
2026-07-07	61.400	61.400	58.100	58.800	58.300	142,000
2026-07-06	62.000	63.100	61.000	61.100	60.580	124,100
2026-07-03	61.700	62.500	60.600	61.800	61.275	94,000
2026-07-02	61.700	62.500	61.500	62.000	61.473	111,000
2026-07-01	62.400	63.000	61.400	61.800	61.275	129,017
2026-06-30	63.800	63.800	61.400	61.900	61.374	110,000
2026-06-29	62.000	64.700	61.500	61.800	61.275	70,000
2026-06-26	62.000	64.400	61.300	62.600	62.068	99,248
2026-06-25	64.900	64.900	62.200	62.900	62.365	154,022
2026-06-24	66.300	66.300	63.700	64.100	63.555	148,050
2026-06-23	68.800	68.800	66.000	66.800	66.232	234,000
2026-06-22	65.000	69.500	65.000	68.900	68.314	634,352
2026-06-18	65.400	65.400	63.600	64.300	63.753	105,002
2026-06-17	63.900	64.300	62.000	63.800	63.258	95,000
2026-06-16	67.100	67.100	63.900	64.000	63.456	140,000
2026-06-15	66.400	67.600	65.100	66.300	65.736	183,000
2026-06-12	66.100	67.200	65.100	65.100	64.546	148,000
2026-06-11	62.900	65.500	61.600	64.800	64.249	168,001
2026-06-10	66.800	67.700	63.300	63.400	62.861	177,000
2026-06-09	64.500	69.000	64.500	68.300	67.719	131,002
2026-06-08	59.900	64.700	59.900	64.300	63.753	205,000
2026-06-05	68.700	68.700	66.000	66.500	65.935	304,050
2026-06-04	71.500	72.200	68.300	68.700	68.116	394,000
2026-06-03	70.900	73.100	70.000	71.300	70.694	278,078
2026-06-02	71.700	71.900	69.600	70.700	70.099	240,260
2026-06-01	76.600	76.600	71.200	71.600	70.991	464,046
2026-05-29	75.500	76.800	74.000	74.700	74.065	308,000
2026-05-28	77.000	78.500	74.100	74.100	73.470	845,220
2026-05-27	76.000	80.600	75.900	77.500	76.841	2,134,180
2026-05-26	67.200	73.300	67.100	73.300	72.677	1,259,020
2026-05-25	66.200	67.900	64.800	66.700	66.133	280,000
2026-05-22	62.100	64.300	61.900	63.800	63.258	279,023
2026-05-21	62.000	63.300	61.500	62.000	61.473	137,000
2026-05-20	60.600	62.100	60.200	60.900	60.382	116,010
2026-05-19	62.900	63.000	58.800	60.100	59.589	390,008
2026-05-18	64.500	64.500	61.200	62.700	62.167	180,006
2026-05-15	66.000	67.500	64.600	65.200	64.646	266,000
2026-05-14	68.300	68.400	66.000	66.100	65.538	229,002
2026-05-13	70.500	70.500	67.600	67.800	67.224	419,000
2026-05-12	72.100	74.500	70.300	71.000	70.396	518,621
2026-05-11	74.300	74.900	70.000	71.400	70.793	719,099
2026-05-08	70.000	74.200	68.500	72.000	71.388	1,281,000
2026-05-07	65.800	70.200	64.900	70.200	69.603	1,421,007
2026-05-06	66.600	67.400	63.100	63.900	63.357	435,697
2026-05-05	67.100	71.000	63.000	66.600	66.034	976,483
2026-05-04	62.400	67.400	62.400	67.400	66.827	431,000
2026-04-30	59.300	62.000	57.500	61.300	60.779	314,013
2026-04-29	57.400	59.000	57.400	59.000	58.498	108,180
2026-04-28	57.800	58.400	57.000	57.300	56.813	184,061

← NewerPage 2 of 5 · 243 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.