Forcera Materials Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	60.000	60.000	56.000	56.000	55.524	210,343
2026-04-24	61.500	62.000	56.800	60.000	59.490	275,720
2026-04-23	71.000	71.000	60.000	63.000	62.464	578,400
2026-04-22	59.800	64.900	59.700	64.900	64.348	415,007
2026-04-21	60.700	60.700	58.000	59.000	58.498	220,010
2026-04-20	62.600	62.600	59.500	59.700	59.192	285,005
2026-04-17	58.500	60.200	56.000	59.300	58.796	1,183,933
2026-04-16	59.800	59.900	57.500	59.400	58.895	1,796,010
2026-04-15	54.500	54.500	52.000	54.500	54.037	493,013
2026-04-14	45.300	49.600	45.300	49.600	49.178	966,000
2026-04-13	42.200	45.100	42.200	45.100	44.717	273,001
2026-04-10	41.000	41.650	40.800	41.000	40.651	63,085
2026-04-09	41.000	41.300	40.850	41.000	40.651	33,000
2026-04-08	40.550	41.850	40.550	41.500	41.147	52,000
2026-04-07	40.500	40.900	40.050	40.450	40.106	119,001
2026-04-02	42.150	42.550	40.000	41.200	40.850	68,100
2026-04-01	43.200	43.300	42.100	43.000	42.634	59,000
2026-03-31	43.850	44.450	41.000	41.000	40.651	85,100
2026-03-30	46.700	46.700	43.800	44.100	43.725	194,000
2026-03-27	47.250	47.800	45.250	47.200	46.799	694,739
2026-03-26	40.050	43.500	40.050	43.500	43.130	174,000
2026-03-25	37.500	39.850	37.500	39.550	39.214	121,020
2026-03-24	39.550	39.550	37.500	37.650	37.330	75,000
2026-03-23	37.800	39.000	37.800	38.700	38.371	82,000
2026-03-20	38.200	38.600	37.800	38.100	37.776	50,000
2026-03-19	38.600	38.600	37.500	37.700	37.379	77,000
2026-03-18	39.600	39.600	38.550	38.550	38.222	30,000
2026-03-17	38.100	38.200	37.000	37.800	37.479	90,000
2026-03-16	38.000	38.600	37.900	38.600	38.272	14,000
2026-03-13	38.000	38.350	37.600	38.000	37.677	35,000
2026-03-12	37.300	38.600	37.300	38.100	37.776	109,000
2026-03-11	37.750	39.200	37.750	38.350	38.024	61,000
2026-03-10	38.100	38.100	37.800	37.800	37.479	16,000
2026-03-09	39.100	39.100	37.250	37.800	37.479	9,000
2026-03-06	38.200	39.100	38.200	39.100	38.768	27,000
2026-03-05	39.300	39.900	39.050	39.350	39.015	23,000
2026-03-04	39.100	39.100	37.800	38.100	37.776	74,001
2026-03-03	41.100	41.100	40.200	40.200	39.858	23,004
2026-03-02	41.000	42.700	41.000	41.500	41.147	49,000
2026-02-26	42.000	42.000	40.100	41.000	40.651	56,005
2026-02-25	41.100	41.100	40.100	40.600	40.255	32,025
2026-02-24	40.950	42.000	40.650	41.000	40.651	24,000
2026-02-23	40.200	41.100	39.000	40.300	39.957	84,000
2026-02-11	43.100	43.100	39.150	40.200	39.858	23,000
2026-02-10	40.700	40.900	39.900	40.750	40.404	28,000
2026-02-09	40.700	40.700	40.400	40.700	40.354	6,000
2026-02-06	40.700	40.700	40.700	40.700	40.354	1,000
2026-02-05	41.000	41.000	39.650	40.700	40.354	5,000
2026-02-04	38.950	41.000	38.950	40.150	39.809	8,150
2026-02-03	39.950	40.500	38.800	39.350	39.015	33,000
2026-02-02	39.850	40.400	39.850	39.950	39.610	28,000
2026-01-30	42.200	43.700	41.800	41.800	41.445	38,000
2026-01-29	43.950	43.950	42.000	42.000	41.643	47,000
2026-01-28	44.000	44.000	43.700	43.950	43.576	17,000
2026-01-27	46.050	46.050	44.300	44.300	43.923	11,000
2026-01-26	44.000	44.200	43.700	43.950	43.576	25,156
2026-01-23	44.800	44.800	43.200	44.000	43.626	30,000
2026-01-22	43.900	46.000	43.900	45.200	44.816	31,150
2026-01-21	43.950	43.950	43.750	43.750	43.378	6,000
2026-01-20	43.600	44.600	43.500	44.500	44.122	39,000

← NewerPage 3 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.