Forcera Materials Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	42.000	42.100	41.750	41.750	41.395	4,000
2025-10-22	41.500	42.500	41.500	42.500	42.139	7,054
2025-10-21	40.200	41.400	40.200	41.400	41.048	15,000
2025-10-20	40.600	41.900	40.500	40.550	40.205	29,000
2025-10-17	42.050	42.050	41.800	41.900	41.544	19,030
2025-10-16	43.750	43.750	41.800	42.050	41.692	33,033
2025-10-15	44.250	44.650	42.250	42.750	42.387	38,100
2025-10-14	42.000	46.200	42.000	43.600	43.229	132,000
2025-10-13	40.550	42.150	40.150	42.000	41.643	32,035
2025-10-09	43.050	44.600	42.900	43.100	42.734	34,210
2025-10-08	43.200	43.500	42.700	43.000	42.634	49,000
2025-10-07	44.300	44.300	43.000	43.000	42.634	117,000
2025-10-03	44.850	45.000	44.400	45.000	44.617	12,000
2025-10-02	46.550	46.550	44.100	45.050	44.667	60,020
2025-10-01	45.000	45.000	44.600	45.000	44.617	10,000
2025-09-30	44.600	45.000	44.000	45.000	44.617	20,000
2025-09-29	44.600	44.600	44.600	44.600	44.221	0
2025-09-26	45.100	45.100	43.550	44.600	44.221	47,000
2025-09-25	44.350	45.000	44.000	45.000	44.617	48,000
2025-09-24	45.000	45.000	44.000	44.350	43.973	42,000
2025-09-23	46.300	46.300	45.400	45.500	45.113	41,000
2025-09-22	46.850	46.850	45.700	46.000	45.609	64,020
2025-09-19	48.450	48.950	46.250	46.800	46.402	88,000
2025-09-18	48.400	49.400	48.250	49.400	48.980	21,000
2025-09-17	49.000	49.200	48.050	49.200	48.782	16,000
2025-09-16	49.200	49.200	47.750	49.200	48.782	33,000
2025-09-15	48.050	49.250	47.350	49.200	48.782	29,000
2025-09-12	49.250	49.250	48.500	49.250	48.831	24,000
2025-09-11	50.500	50.500	48.800	49.250	48.831	34,000
2025-09-10	50.000	50.500	49.250	50.500	50.071	29,001
2025-09-09	50.500	50.500	50.100	50.400	49.971	11,000
2025-09-08	49.800	50.500	49.800	50.500	50.071	56,000
2025-09-05	51.500	51.500	49.800	49.800	49.377	67,000
2025-09-04	49.600	50.600	49.400	50.000	49.575	38,000
2025-09-03	49.950	49.950	49.950	49.950	49.525	5,000
2025-09-02	49.450	50.400	49.450	49.950	49.525	34,000
2025-09-01	50.500	50.500	48.950	49.450	49.030	79,004
2025-08-29	50.200	50.500	50.200	50.400	49.971	28,000
2025-08-28	50.600	50.600	50.000	50.500	50.071	51,005
2025-08-27	50.000	50.600	50.000	50.600	50.170	35,000
2025-08-26	50.700	50.700	49.950	49.950	49.525	38,000
2025-08-25	50.200	50.600	50.200	50.600	50.170	52,000
2025-08-22	50.100	50.700	49.900	50.200	49.773	46,001
2025-08-21	50.000	50.800	50.000	50.600	50.170	36,000
2025-08-20	51.000	51.000	49.900	50.800	50.368	47,000
2025-08-19	50.800	52.000	50.500	51.100	50.666	45,000
2025-08-18	53.300	53.300	51.100	52.200	51.756	43,000
2025-08-15	53.500	53.500	53.000	53.500	53.045	38,000
2025-08-14	54.600	54.600	52.900	54.000	53.541	83,000
2025-08-13	55.000	55.500	54.100	54.800	54.334	69,000
2025-08-12	55.900	56.800	55.400	55.800	55.326	27,010
2025-08-11	56.700	56.700	54.300	56.000	55.524	56,465
2025-08-08	56.000	56.000	55.300	55.400	54.929	25,022
2025-08-07	56.700	57.000	55.300	55.600	55.127	56,320
2025-08-06	58.600	58.600	56.500	57.000	56.515	57,002
2025-08-05	58.400	58.400	57.600	58.000	57.507	23,003
2025-08-04	58.200	58.500	57.000	58.400	57.903	44,005
2025-08-01	58.200	58.200	58.200	58.200	57.705	0
2025-07-31	57.900	58.200	57.600	58.200	57.705	57,215
2025-07-30	58.600	59.400	58.000	59.200	58.697	32,000

← NewerPage 5 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.