Forcera Materials Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	43.100	43.800	42.150	43.600	43.229	25,646
2026-01-16	43.600	44.150	43.100	43.800	43.428	31,000
2026-01-15	44.900	44.900	42.950	43.850	43.477	46,000
2026-01-14	44.950	45.000	44.450	44.450	44.072	19,050
2026-01-13	45.000	45.000	44.000	44.600	44.221	58,000
2026-01-12	45.500	46.100	44.500	45.000	44.617	15,098
2026-01-09	44.450	45.200	44.450	45.200	44.816	13,000
2026-01-08	44.300	45.150	44.300	44.500	44.122	34,000
2026-01-07	45.550	45.800	45.150	45.350	44.964	20,000
2026-01-06	44.500	46.900	43.300	46.900	46.501	45,020
2026-01-05	46.950	47.000	44.150	44.500	44.122	60,001
2026-01-02	47.150	47.150	46.550	46.800	46.402	28,006
2025-12-31	47.700	49.650	47.200	48.100	47.691	64,000
2025-12-30	49.400	49.500	48.050	48.050	47.641	35,000
2025-12-29	53.000	53.400	49.300	49.300	48.881	250,800
2025-12-26	47.000	52.000	46.950	51.300	50.864	435,002
2025-12-24	47.250	48.750	47.250	47.350	46.947	44,000
2025-12-23	48.800	48.800	47.600	48.000	47.592	96,100
2025-12-22	49.900	50.400	47.050	48.800	48.385	184,062
2025-12-19	45.600	49.550	45.600	49.200	48.782	321,100
2025-12-18	51.900	51.900	45.550	45.600	45.212	650,010
2025-12-17	49.950	49.950	49.950	49.950	49.525	181,000
2025-12-16	43.050	45.450	42.900	45.450	45.064	201,050
2025-12-15	38.700	41.350	37.600	41.350	40.998	85,300
2025-12-12	37.200	37.800	37.200	37.600	37.280	24,000
2025-12-11	37.300	37.700	37.050	37.200	36.884	14,000
2025-12-10	37.150	37.200	36.750	37.200	36.884	40,000
2025-12-09	37.100	37.500	37.100	37.350	37.032	11,100
2025-12-08	37.100	37.100	36.500	37.000	36.685	28,150
2025-12-05	37.200	37.200	37.050	37.100	36.785	14,000
2025-12-04	37.350	37.500	37.250	37.500	37.181	16,000
2025-12-03	37.050	37.750	37.050	37.350	37.032	16,000
2025-12-02	37.150	37.300	37.000	37.150	36.834	20,000
2025-12-01	37.300	38.000	37.100	37.200	36.884	18,030
2025-11-28	37.000	37.500	36.900	37.200	36.884	23,000
2025-11-27	37.500	37.500	37.000	37.200	36.884	10,000
2025-11-26	37.200	37.500	37.200	37.450	37.132	13,000
2025-11-25	37.250	37.300	37.000	37.150	36.834	13,000
2025-11-24	37.300	37.950	37.100	37.100	36.785	10,000
2025-11-21	37.800	37.800	36.850	37.000	36.685	27,150
2025-11-20	38.000	39.000	37.600	38.000	37.677	17,045
2025-11-19	38.700	38.700	37.050	37.600	37.280	36,100
2025-11-18	39.800	39.800	38.600	38.700	38.371	36,010
2025-11-17	40.300	40.400	40.000	40.000	39.660	29,000
2025-11-14	41.700	41.700	40.500	40.500	40.156	8,050
2025-11-13	42.200	42.200	40.250	42.000	41.643	51,000
2025-11-12	40.250	41.000	40.000	40.750	40.404	50,246
2025-11-11	40.200	40.500	40.200	40.250	39.908	17,000
2025-11-10	40.850	40.850	40.200	40.200	39.858	11,000
2025-11-07	40.800	40.800	40.800	40.800	40.453	3,000
2025-11-06	41.350	41.700	41.350	41.700	41.345	3,000
2025-11-05	41.900	41.900	41.350	41.350	40.998	2,000
2025-11-04	41.300	41.300	40.300	40.600	40.255	22,010
2025-11-03	40.250	41.000	40.000	41.000	40.651	12,010
2025-10-31	40.200	41.950	40.100	41.100	40.751	13,000
2025-10-30	41.250	41.250	40.100	40.200	39.858	36,000
2025-10-29	41.100	41.250	41.000	41.250	40.899	33,000
2025-10-28	42.000	42.100	41.500	41.500	41.147	18,000
2025-10-27	44.200	44.200	41.500	42.000	41.643	18,000
2025-10-23	42.000	42.100	41.750	41.750	41.395	4,000

← NewerPage 4 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.