Forcera Materials Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	62.200	64.800	62.200	62.500	62.500	170,280
2026-10-15	63.900	64.300	60.800	61.900	61.900	279,150
2026-10-14	63.300	65.700	63.300	65.500	65.500	142,120
2026-10-13	66.000	66.300	62.500	64.000	64.000	387,071
2026-10-12	69.100	69.100	65.500	66.100	66.100	379,178
2026-10-08	71.200	72.700	70.400	70.500	70.500	324,058
2026-10-07	71.500	74.000	70.800	71.200	71.200	616,003
2026-10-06	71.300	72.100	70.800	71.000	71.000	251,100
2026-10-05	73.600	74.800	70.500	71.100	71.100	765,404
2026-10-02	72.500	74.300	70.800	73.200	73.200	433,034
2026-10-01	73.600	74.700	69.600	72.600	72.600	792,300
2026-09-30	74.600	77.700	73.600	73.700	73.700	1,017,261
2026-09-29	78.400	80.000	73.400	74.600	74.600	1,565,373
2026-09-24	86.100	86.100	81.500	81.500	81.500	619,752
2026-09-23	88.800	88.800	85.000	86.500	86.500	858,361
2026-09-22	77.700	85.000	77.700	84.800	84.800	1,291,605
2026-09-21	78.000	78.000	75.100	77.400	77.400	779,124
2026-09-18	76.000	77.400	73.400	77.400	77.400	1,074,540
2026-09-17	72.800	78.700	70.800	73.500	73.500	2,766,220
2026-09-16	71.200	76.500	68.000	71.600	71.600	3,281,112
2026-09-15	70.800	70.800	70.800	70.800	70.800	606,211
2026-09-14	64.400	64.400	64.400	64.400	64.400	122,000
2026-09-11	51.700	58.600	51.700	58.600	58.600	155,000
2026-09-10	51.000	53.400	50.500	53.300	53.300	109,040
2026-09-09	51.700	52.000	51.100	51.700	51.700	50,002
2026-09-08	50.500	51.500	50.500	51.300	51.300	48,000
2026-09-07	51.000	51.200	50.000	50.500	50.500	91,000
2026-09-04	52.800	52.800	50.900	51.100	51.100	118,000
2026-09-03	49.950	51.900	49.500	51.800	51.800	175,000
2026-09-02	49.100	50.500	49.100	49.550	49.550	34,010
2026-09-01	47.950	49.200	47.950	49.100	49.100	19,000
2026-08-31	47.550	49.350	47.550	49.350	49.350	31,000
2026-08-28	51.000	51.000	47.700	47.700	47.700	292,000
2026-08-27	48.100	50.500	48.100	49.400	49.400	60,000
2026-08-26	46.050	48.800	46.050	48.250	48.250	79,000
2026-08-25	45.800	46.300	45.200	46.000	46.000	24,000
2026-08-24	45.850	46.150	45.800	46.150	46.150	12,000
2026-08-21	45.500	46.450	45.500	46.350	46.350	10,000
2026-08-20	45.950	45.950	45.350	45.750	45.750	11,000
2026-08-19	44.700	46.050	44.000	45.950	45.950	15,000
2026-08-18	46.600	46.600	44.750	45.450	45.450	41,000
2026-08-17	46.000	46.000	45.500	45.850	45.850	46,000
2026-08-14	45.800	46.600	45.800	46.600	46.600	26,000
2026-08-13	46.000	46.500	45.700	45.800	45.800	70,000
2026-08-12	45.900	46.800	45.250	45.600	45.600	60,000
2026-08-11	45.100	45.950	44.500	45.900	45.900	48,000
2026-08-10	44.550	45.700	43.650	45.050	45.050	68,000
2026-08-07	46.800	46.800	44.400	44.500	44.500	167,010
2026-08-06	46.800	46.950	45.200	46.950	46.950	47,000
2026-08-05	46.600	46.900	45.950	46.700	46.700	117,000
2026-08-04	44.050	45.850	44.000	44.950	44.950	64,000
2026-08-03	43.400	44.850	43.400	44.500	44.500	72,000
2026-07-31	44.600	45.450	44.000	44.800	44.800	88,200
2026-07-30	44.050	44.600	42.250	43.300	43.300	126,000
2026-07-29	48.050	48.050	43.200	44.600	44.600	372,000
2026-07-28	48.300	48.800	47.200	48.000	48.000	93,000
2026-07-27	49.250	50.600	49.250	49.800	49.800	30,000
2026-07-24	51.700	51.900	50.500	50.900	50.900	29,000
2026-07-23	53.600	53.600	50.600	51.900	51.900	34,000
2026-07-22	52.800	54.400	52.500	53.100	53.100	81,000

Page 1 of 5 · 242 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.