Forcera Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 53.100 | 54.300 | 53.100 | 53.300 | 52.134 | 16,016 |
| 2024-10-29 | 55.000 | 55.000 | 53.800 | 54.000 | 52.819 | 13,982 |
| 2024-10-28 | 55.400 | 55.400 | 54.300 | 54.300 | 53.112 | 19,232 |
| 2024-10-25 | 55.100 | 55.500 | 54.800 | 55.400 | 54.188 | 11,152 |
| 2024-10-24 | 54.900 | 55.100 | 54.200 | 55.100 | 53.895 | 4,414 |
| 2024-10-23 | 55.600 | 55.600 | 54.700 | 54.700 | 53.503 | 28,788 |
| 2024-10-22 | 55.200 | 55.700 | 54.800 | 55.600 | 54.384 | 20,710 |
| 2024-10-21 | 52.800 | 56.400 | 52.700 | 55.000 | 53.797 | 86,408 |
| 2024-10-18 | 51.300 | 52.700 | 50.800 | 52.000 | 50.862 | 38,002 |
| 2024-10-17 | 51.500 | 51.500 | 51.000 | 51.200 | 50.080 | 5,563 |
| 2024-10-16 | 50.900 | 51.400 | 50.700 | 51.200 | 50.080 | 10,938 |
| 2024-10-15 | 51.400 | 51.400 | 51.000 | 51.000 | 49.884 | 2,814 |
| 2024-10-14 | 51.900 | 51.900 | 51.100 | 51.500 | 50.373 | 2,584 |
| 2024-10-11 | 51.000 | 52.200 | 51.000 | 51.900 | 50.765 | 17,309 |
| 2024-10-09 | 50.600 | 51.400 | 50.600 | 51.000 | 49.884 | 24,230 |
| 2024-10-08 | 51.200 | 51.400 | 50.500 | 51.100 | 49.982 | 8,340 |
| 2024-10-07 | 51.900 | 51.900 | 50.500 | 50.700 | 49.591 | 14,342 |
| 2024-10-04 | 50.600 | 51.900 | 50.200 | 51.900 | 50.765 | 9,310 |
| 2024-10-01 | 51.200 | 52.100 | 50.500 | 51.000 | 49.884 | 15,101 |
| 2024-09-30 | 52.000 | 52.000 | 51.300 | 51.900 | 50.765 | 5,345 |
| 2024-09-27 | 53.000 | 53.200 | 52.000 | 52.200 | 51.058 | 9,047 |
| 2024-09-26 | 52.200 | 53.200 | 52.000 | 52.500 | 51.351 | 17,520 |
| 2024-09-25 | 51.300 | 52.500 | 51.300 | 52.000 | 50.862 | 7,016 |
| 2024-09-24 | 52.500 | 52.600 | 52.000 | 52.500 | 51.351 | 12,605 |
| 2024-09-23 | 53.100 | 53.100 | 51.900 | 52.500 | 51.351 | 61,593 |
| 2024-09-20 | 51.000 | 52.200 | 51.000 | 52.000 | 50.862 | 50,414 |
| 2024-09-19 | 51.000 | 51.000 | 50.100 | 50.600 | 49.493 | 17,006 |
| 2024-09-18 | 51.200 | 51.200 | 50.600 | 50.800 | 49.689 | 6,490 |
| 2024-09-16 | 51.000 | 51.500 | 51.000 | 51.200 | 50.080 | 6,013 |
| 2024-09-13 | 51.100 | 51.200 | 50.800 | 51.000 | 49.884 | 12,215 |
| 2024-09-12 | 51.100 | 51.100 | 50.900 | 50.900 | 49.786 | 4,012 |
| 2024-09-11 | 51.200 | 52.000 | 51.100 | 51.100 | 49.982 | 23,012 |
| 2024-09-10 | 52.000 | 52.200 | 50.800 | 51.200 | 50.080 | 9,305 |
| 2024-09-09 | 52.000 | 52.000 | 51.300 | 52.000 | 50.862 | 8,589 |
| 2024-09-06 | 51.700 | 52.000 | 51.400 | 52.000 | 50.862 | 20,210 |
| 2024-09-05 | 51.700 | 52.300 | 51.500 | 51.500 | 50.373 | 10,050 |
| 2024-09-04 | 51.800 | 51.800 | 50.800 | 51.500 | 50.373 | 5,505 |
| 2024-09-03 | 51.900 | 53.000 | 51.800 | 53.000 | 51.841 | 32,151 |
| 2024-09-02 | 51.700 | 51.700 | 51.100 | 51.700 | 50.569 | 9,310 |
| 2024-08-30 | 51.200 | 53.100 | 51.200 | 52.300 | 51.156 | 11,352 |
| 2024-08-29 | 51.800 | 53.200 | 51.700 | 52.000 | 50.862 | 23,121 |
| 2024-08-28 | 52.000 | 52.000 | 51.800 | 52.000 | 50.862 | 5,200 |
| 2024-08-27 | 51.900 | 53.000 | 51.900 | 52.200 | 51.058 | 14,000 |
| 2024-08-26 | 52.000 | 53.000 | 51.800 | 53.000 | 51.841 | 11,000 |
| 2024-08-23 | 51.800 | 51.900 | 51.100 | 51.900 | 50.765 | 11,010 |
| 2024-08-22 | 51.800 | 51.800 | 51.800 | 51.800 | 50.667 | 3,000 |
| 2024-08-21 | 51.800 | 52.000 | 51.800 | 52.000 | 50.862 | 6,000 |
| 2024-08-20 | 52.000 | 52.000 | 52.000 | 52.000 | 50.862 | 6,000 |
| 2024-08-19 | 51.800 | 51.900 | 51.700 | 51.900 | 50.765 | 4,100 |
| 2024-08-16 | 51.200 | 51.700 | 51.200 | 51.500 | 50.373 | 11,000 |
| 2024-08-15 | 51.100 | 51.100 | 50.000 | 50.000 | 48.906 | 6,033 |
| 2024-08-14 | 50.200 | 51.200 | 50.200 | 51.200 | 50.080 | 1,224 |
| 2024-08-13 | 52.600 | 52.600 | 50.000 | 50.200 | 49.102 | 18,086 |
| 2024-08-12 | 51.900 | 52.200 | 50.500 | 51.800 | 50.667 | 16,513 |
| 2024-08-09 | 51.800 | 52.100 | 51.600 | 52.100 | 50.960 | 9,216 |
| 2024-08-08 | 52.800 | 52.800 | 50.900 | 51.500 | 50.373 | 10,146 |
| 2024-08-07 | 53.000 | 54.000 | 52.500 | 53.000 | 51.841 | 14,114 |
| 2024-08-06 | 55.000 | 55.000 | 51.500 | 52.900 | 51.743 | 62,052 |
| 2024-08-05 | 54.000 | 54.000 | 51.100 | 53.000 | 51.841 | 65,291 |
| 2024-08-02 | 57.500 | 57.700 | 50.000 | 54.200 | 53.014 | 70,291 |
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.