Forcera Materials Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	49.600	49.600	49.600	49.600	48.515	1,000
2025-02-03	49.450	49.650	48.850	49.650	48.564	17,801
2025-01-22	48.800	49.500	48.800	49.500	48.417	11,510
2025-01-21	48.800	48.900	48.000	48.000	46.950	12,210
2025-01-20	49.950	49.950	49.000	49.800	48.711	3,401
2025-01-17	48.950	49.400	48.900	49.400	48.319	10,000
2025-01-16	48.700	49.000	48.600	48.850	47.781	4,207
2025-01-15	48.800	48.850	48.600	48.800	47.732	6,300
2025-01-14	48.900	48.950	48.000	48.800	47.732	2,650
2025-01-13	49.100	49.100	48.600	48.600	47.537	14,201
2025-01-10	49.500	50.000	48.800	48.800	47.732	12,070
2025-01-09	49.400	50.000	49.400	49.800	48.711	10,000
2025-01-08	50.100	50.100	49.500	49.600	48.515	32,490
2025-01-07	49.600	50.000	49.600	49.950	48.857	8,303
2025-01-06	50.000	50.100	49.700	49.800	48.711	14,271
2025-01-03	50.700	50.700	50.700	50.700	49.591	0
2025-01-02	50.500	50.700	50.500	50.700	49.591	4,000
2024-12-31	49.950	50.200	49.950	49.950	48.857	1,710
2024-12-30	50.500	50.500	49.950	49.950	48.857	4,751
2024-12-27	49.850	50.100	49.850	50.100	49.004	8,550
2024-12-26	50.100	50.300	49.850	50.000	48.906	17,150
2024-12-25	50.900	50.900	50.100	50.500	49.395	12,370
2024-12-24	51.200	51.200	50.800	50.900	49.786	17,128
2024-12-23	51.100	51.100	50.800	51.100	49.982	11,570
2024-12-20	51.000	51.000	51.000	51.000	49.884	5,060
2024-12-19	48.400	50.200	48.400	49.550	48.466	7,330
2024-12-18	49.750	49.750	49.750	49.750	48.662	1,000
2024-12-17	49.800	50.100	47.350	49.900	48.808	28,038
2024-12-16	49.850	50.500	49.800	50.200	49.102	26,101
2024-12-13	51.100	51.500	49.850	50.200	49.102	26,640
2024-12-12	51.100	51.200	51.100	51.200	50.080	2,010
2024-12-11	50.300	50.300	50.300	50.300	49.200	0
2024-12-10	51.000	51.800	50.100	50.300	49.200	7,550
2024-12-09	52.000	52.000	52.000	52.000	50.862	794
2024-12-06	52.000	52.400	52.000	52.400	51.254	4,115
2024-12-05	51.900	52.000	51.800	51.800	50.667	6,011
2024-12-04	50.600	51.600	50.600	51.400	50.276	7,030
2024-12-03	50.500	51.200	50.500	51.200	50.080	3,156
2024-12-02	51.500	51.700	51.100	51.100	49.982	34,000
2024-11-29	51.200	51.400	51.200	51.400	50.276	5,000
2024-11-28	52.400	52.600	51.100	51.100	49.982	10,012
2024-11-27	52.800	52.800	52.500	52.500	51.351	7,050
2024-11-26	52.600	52.600	52.300	52.600	51.449	16,400
2024-11-25	52.400	52.600	52.000	52.500	51.351	10,001
2024-11-22	51.800	52.400	51.800	52.400	51.254	2,000
2024-11-21	52.100	52.700	51.800	52.600	51.449	17,110
2024-11-20	54.000	54.000	54.000	54.000	52.819	0
2024-11-19	54.000	54.000	54.000	54.000	52.819	0
2024-11-18	55.000	55.000	53.800	54.000	52.819	13,629
2024-11-15	55.000	55.100	54.000	54.200	53.014	29,325
2024-11-14	53.500	55.600	53.500	54.900	53.699	71,900
2024-11-13	52.600	52.800	51.900	52.500	51.351	33,994
2024-11-12	53.300	53.900	52.600	52.600	51.449	13,500
2024-11-11	53.000	54.200	52.800	54.100	52.916	22,218
2024-11-08	54.400	54.400	52.600	52.700	51.547	31,232
2024-11-07	52.400	55.100	52.400	54.400	53.210	23,500
2024-11-06	51.600	52.400	51.100	52.400	51.254	46,515
2024-11-05	52.200	52.200	51.600	51.900	50.765	19,048
2024-11-04	52.200	52.200	51.400	51.800	50.667	10,830
2024-11-01	53.400	53.400	53.000	53.000	51.841	171

← NewerPage 8 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.