Forcera Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 49.750 | 49.750 | 46.050 | 46.350 | 45.336 | 86,000 |
| 2025-05-02 | 50.000 | 50.000 | 48.200 | 48.200 | 47.146 | 55,000 |
| 2025-04-30 | 50.100 | 50.100 | 48.600 | 48.600 | 47.537 | 62,000 |
| 2025-04-29 | 49.500 | 50.500 | 48.900 | 49.800 | 48.711 | 60,000 |
| 2025-04-28 | 49.450 | 49.750 | 47.850 | 48.700 | 47.635 | 55,100 |
| 2025-04-25 | 47.000 | 50.000 | 47.000 | 49.950 | 48.857 | 169,000 |
| 2025-04-24 | 47.500 | 47.500 | 45.800 | 46.500 | 45.483 | 37,025 |
| 2025-04-23 | 46.900 | 47.150 | 45.550 | 46.800 | 45.776 | 59,188 |
| 2025-04-22 | 43.000 | 46.050 | 43.000 | 44.300 | 43.331 | 35,000 |
| 2025-04-21 | 47.000 | 47.000 | 45.700 | 46.050 | 45.043 | 43,000 |
| 2025-04-18 | 46.400 | 48.000 | 46.300 | 46.950 | 45.923 | 48,000 |
| 2025-04-17 | 47.000 | 47.200 | 46.000 | 46.600 | 45.581 | 36,403 |
| 2025-04-16 | 48.250 | 48.250 | 46.500 | 47.000 | 45.972 | 23,055 |
| 2025-04-15 | 46.650 | 48.950 | 46.650 | 48.250 | 47.194 | 79,044 |
| 2025-04-14 | 45.500 | 48.950 | 45.500 | 46.100 | 45.091 | 129,000 |
| 2025-04-11 | 43.650 | 46.850 | 43.650 | 45.300 | 44.309 | 91,020 |
| 2025-04-10 | 47.000 | 47.000 | 46.000 | 47.000 | 45.972 | 122,000 |
| 2025-04-09 | 47.500 | 47.500 | 42.750 | 42.750 | 41.815 | 191,013 |
| 2025-04-08 | 47.200 | 50.400 | 47.200 | 47.500 | 46.461 | 271,001 |
| 2025-04-07 | 52.400 | 52.400 | 52.400 | 52.400 | 51.254 | 32,002 |
| 2025-04-02 | 61.900 | 61.900 | 56.800 | 58.200 | 56.927 | 121,401 |
| 2025-04-01 | 57.500 | 61.300 | 57.500 | 59.300 | 58.003 | 141,020 |
| 2025-03-31 | 54.500 | 60.000 | 54.500 | 56.800 | 55.557 | 152,406 |
| 2025-03-28 | 61.300 | 61.300 | 59.500 | 59.800 | 58.492 | 217,100 |
| 2025-03-27 | 63.200 | 63.400 | 62.000 | 62.000 | 60.644 | 256,025 |
| 2025-03-26 | 67.000 | 67.000 | 63.900 | 64.200 | 62.795 | 481,021 |
| 2025-03-25 | 69.000 | 69.000 | 62.500 | 66.500 | 65.045 | 1,232,100 |
| 2025-03-24 | 68.000 | 80.500 | 68.000 | 77.200 | 75.511 | 525,317 |
| 2025-03-21 | 70.600 | 70.600 | 67.200 | 68.000 | 66.512 | 124,259 |
| 2025-03-20 | 71.000 | 71.700 | 69.000 | 70.000 | 68.469 | 159,931 |
| 2025-03-19 | 72.900 | 74.000 | 68.700 | 70.800 | 69.251 | 229,380 |
| 2025-03-18 | 62.900 | 77.000 | 62.900 | 71.800 | 70.229 | 320,420 |
| 2025-03-17 | 63.200 | 63.300 | 61.700 | 62.700 | 61.328 | 164,693 |
| 2025-03-14 | 66.900 | 66.900 | 61.700 | 63.500 | 62.111 | 152,327 |
| 2025-03-13 | 69.000 | 69.300 | 66.000 | 66.900 | 65.436 | 205,207 |
| 2025-03-12 | 70.200 | 70.200 | 68.600 | 68.600 | 67.099 | 111,136 |
| 2025-03-11 | 71.500 | 71.500 | 66.500 | 69.000 | 67.490 | 161,057 |
| 2025-03-10 | 70.300 | 72.100 | 69.800 | 70.800 | 69.251 | 218,114 |
| 2025-03-07 | 70.800 | 71.700 | 68.800 | 69.500 | 67.980 | 165,322 |
| 2025-03-06 | 74.200 | 74.200 | 71.800 | 71.800 | 70.229 | 104,399 |
| 2025-03-05 | 76.900 | 76.900 | 71.800 | 72.400 | 70.816 | 235,054 |
| 2025-03-04 | 70.000 | 78.800 | 66.300 | 76.800 | 75.120 | 316,857 |
| 2025-03-03 | 82.000 | 83.200 | 60.000 | 71.000 | 69.447 | 722,011 |
| 2025-02-27 | 86.300 | 92.400 | 74.100 | 82.300 | 80.499 | 865,683 |
| 2025-02-26 | 77.000 | 86.700 | 74.700 | 86.700 | 84.803 | 693,456 |
| 2025-02-25 | 70.000 | 78.000 | 68.100 | 77.400 | 75.707 | 868,149 |
| 2025-02-24 | 62.000 | 70.300 | 61.600 | 70.200 | 68.664 | 720,226 |
| 2025-02-21 | 58.500 | 62.300 | 56.800 | 62.200 | 60.839 | 396,382 |
| 2025-02-20 | 53.500 | 58.400 | 53.500 | 58.000 | 56.731 | 305,089 |
| 2025-02-19 | 52.800 | 53.100 | 52.400 | 52.400 | 51.254 | 28,614 |
| 2025-02-18 | 54.200 | 54.400 | 53.000 | 53.300 | 52.134 | 66,404 |
| 2025-02-17 | 51.900 | 54.000 | 51.800 | 53.500 | 52.330 | 121,765 |
| 2025-02-14 | 50.600 | 51.000 | 50.500 | 51.000 | 49.884 | 10,210 |
| 2025-02-13 | 51.000 | 51.000 | 50.000 | 50.800 | 49.689 | 5,240 |
| 2025-02-12 | 51.200 | 51.400 | 50.000 | 50.900 | 49.786 | 23,001 |
| 2025-02-11 | 52.000 | 52.200 | 52.000 | 52.000 | 50.862 | 24,140 |
| 2025-02-10 | 51.900 | 51.900 | 51.700 | 51.700 | 50.569 | 5,009 |
| 2025-02-07 | 51.000 | 51.400 | 50.900 | 51.300 | 50.178 | 27,000 |
| 2025-02-06 | 49.500 | 51.700 | 49.500 | 51.500 | 50.373 | 34,009 |
| 2025-02-05 | 49.700 | 49.950 | 49.500 | 49.950 | 48.857 | 12,000 |
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.