Forcera Materials Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	60.000	60.000	58.700	59.700	59.192	8,100
2025-07-28	60.000	60.400	58.300	60.400	59.886	30,500
2025-07-25	59.700	60.000	59.000	59.700	59.192	42,000
2025-07-24	61.500	61.500	59.100	59.800	59.292	25,000
2025-07-23	59.000	60.500	59.000	59.600	59.093	86,000
2025-07-22	59.600	59.700	57.100	58.300	57.804	90,952
2025-07-21	59.600	60.200	59.000	59.700	59.192	64,300
2025-07-18	61.100	61.100	59.500	59.600	59.093	64,002
2025-07-17	60.400	61.500	60.200	60.800	60.283	60,002
2025-07-16	59.000	59.900	59.000	59.700	59.192	25,000
2025-07-15	58.500	59.100	58.300	59.000	58.498	72,000
2025-07-14	58.700	59.000	57.800	59.000	58.498	42,000
2025-07-11	59.600	60.400	58.000	59.500	58.994	48,235
2025-07-10	60.000	61.000	59.200	60.500	59.176	67,000
2025-07-09	59.700	60.700	59.000	60.000	58.687	69,000
2025-07-08	58.000	60.200	57.000	59.700	58.394	56,000
2025-07-07	60.700	60.800	57.100	58.400	57.122	134,249
2025-07-04	64.300	65.300	60.300	62.300	60.937	277,010
2025-07-03	64.200	65.700	63.300	64.800	63.382	160,152
2025-07-02	64.800	64.800	62.900	64.200	62.795	107,000
2025-07-01	63.800	66.000	62.800	64.000	62.600	227,000
2025-06-30	67.600	69.200	62.200	63.800	62.404	340,100
2025-06-27	68.700	70.200	66.700	67.600	66.121	538,060
2025-06-26	68.700	73.000	68.200	71.200	69.642	1,232,300
2025-06-25	62.000	66.700	62.000	66.700	65.241	425,240
2025-06-24	59.400	61.500	58.600	60.700	59.372	104,000
2025-06-23	59.400	59.400	57.900	58.800	57.514	66,000
2025-06-20	59.300	60.500	58.600	60.000	58.687	75,020
2025-06-19	60.800	60.800	59.300	59.800	58.492	45,050
2025-06-18	60.600	62.000	60.300	60.800	59.470	119,000
2025-06-17	59.500	63.800	59.500	62.000	60.644	213,230
2025-06-16	58.500	59.800	58.000	59.500	58.198	48,020
2025-06-13	62.200	62.200	58.300	58.600	57.318	163,000
2025-06-12	59.700	62.000	59.400	61.500	60.155	198,170
2025-06-11	60.000	60.500	58.700	60.000	58.687	123,030
2025-06-10	61.600	61.600	59.200	60.900	59.568	243,598
2025-06-09	59.000	63.300	58.500	62.600	61.230	457,120
2025-06-06	52.500	57.700	52.200	57.700	56.438	103,255
2025-06-05	53.000	53.000	52.200	52.500	51.351	25,072
2025-06-04	54.200	54.200	52.800	53.000	51.841	60,010
2025-06-03	52.700	53.800	52.500	53.700	52.525	55,000
2025-06-02	55.500	55.500	52.200	52.200	51.058	95,001
2025-05-29	58.000	58.200	55.100	56.000	54.775	114,000
2025-05-28	61.600	61.600	57.500	57.600	56.340	241,070
2025-05-27	62.400	63.000	59.500	60.500	59.176	534,325
2025-05-26	54.100	59.500	54.100	59.500	58.198	169,882
2025-05-23	48.600	54.100	48.400	54.100	52.916	197,001
2025-05-22	48.100	50.500	47.200	49.250	48.173	67,005
2025-05-21	47.900	48.650	47.900	48.600	47.537	30,020
2025-05-20	48.850	48.850	47.200	48.250	47.194	45,000
2025-05-19	47.250	49.650	46.700	48.500	47.439	94,018
2025-05-16	47.700	47.700	47.000	47.150	46.119	35,000
2025-05-15	48.750	49.000	47.800	47.800	46.754	65,001
2025-05-14	47.150	49.000	47.050	48.650	47.586	89,000
2025-05-13	46.400	47.900	46.300	47.150	46.119	77,000
2025-05-12	46.600	46.950	45.700	46.100	45.091	37,000
2025-05-09	47.550	47.550	45.500	45.900	44.896	42,000
2025-05-08	46.000	46.100	45.000	45.400	44.407	37,000
2025-05-07	45.400	45.700	45.300	45.400	44.407	37,000
2025-05-06	45.850	47.950	45.550	46.700	45.678	46,000

← NewerPage 6 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.