Forcecon Technology Co., Ltd. (TPEX:3483)
Taiwan
· Delayed Price · Currency is TWD 93.00
+1.30 (1.42%)
Dec 5, 2025, 1:30 PM CST
Forcecon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.30 | 92.80 | 91.70 | 92.70 | 92.70 | 1.09% | 418,074 |
| Dec 4, 2025 | 91.10 | 91.90 | 90.50 | 91.70 | 91.70 | 1.10% | 271,366 |
| Dec 3, 2025 | 90.70 | 91.40 | 90.50 | 90.70 | 90.70 | 0.44% | 226,232 |
| Dec 2, 2025 | 91.10 | 92.30 | 90.10 | 90.30 | 90.30 | -0.77% | 210,754 |
| Dec 1, 2025 | 92.40 | 92.40 | 90.50 | 91.00 | 91.00 | -1.30% | 270,645 |
| Nov 28, 2025 | 92.10 | 92.20 | 90.80 | 92.20 | 92.20 | 1.21% | 220,916 |
| Nov 27, 2025 | 92.60 | 92.90 | 90.80 | 91.10 | 91.10 | -0.11% | 278,412 |
| Nov 26, 2025 | 90.20 | 91.80 | 90.00 | 91.20 | 91.20 | 1.79% | 316,575 |
| Nov 25, 2025 | 89.20 | 89.60 | 88.80 | 89.60 | 89.60 | 1.47% | 276,758 |
| Nov 24, 2025 | 87.80 | 88.60 | 87.00 | 88.30 | 88.30 | 1.49% | 280,602 |
| Nov 21, 2025 | 89.00 | 89.50 | 86.70 | 87.00 | 87.00 | -3.97% | 588,793 |
| Nov 20, 2025 | 90.60 | 91.50 | 90.00 | 90.60 | 90.60 | 1.80% | 457,874 |
| Nov 19, 2025 | 90.80 | 91.20 | 88.90 | 89.00 | 89.00 | -1.98% | 554,576 |
| Nov 18, 2025 | 92.00 | 93.00 | 90.70 | 90.80 | 90.80 | -2.47% | 755,607 |
| Nov 17, 2025 | 94.20 | 95.40 | 93.00 | 93.10 | 93.10 | -0.43% | 630,314 |
| Nov 14, 2025 | 94.80 | 96.00 | 92.80 | 93.50 | 93.50 | -3.31% | 1,107,635 |
| Nov 13, 2025 | 99.30 | 99.30 | 96.10 | 96.70 | 96.70 | -2.81% | 882,664 |
| Nov 12, 2025 | 99.00 | 100.50 | 99.00 | 99.50 | 99.50 | 3.65% | 1,369,428 |
| Nov 11, 2025 | 100.00 | 100.00 | 95.30 | 96.00 | 96.00 | -3.90% | 2,428,005 |
| Nov 10, 2025 | 103.00 | 103.00 | 99.90 | 99.90 | 99.90 | -10.00% | 3,757,419 |
| Nov 7, 2025 | 112.00 | 114.50 | 110.50 | 111.00 | 111.00 | -0.89% | 1,454,134 |
| Nov 6, 2025 | 112.50 | 114.50 | 110.50 | 112.00 | 112.00 | 0.45% | 920,235 |
| Nov 5, 2025 | 111.00 | 116.00 | 110.00 | 111.50 | 111.50 | -2.19% | 1,587,640 |
| Nov 4, 2025 | 115.00 | 116.50 | 113.50 | 114.00 | 114.00 | 1.33% | 2,912,532 |
| Nov 3, 2025 | 110.50 | 113.50 | 110.00 | 112.50 | 112.50 | 2.74% | 1,209,714 |
| Oct 31, 2025 | 111.00 | 111.00 | 109.00 | 109.50 | 109.50 | -0.45% | 427,978 |
| Oct 30, 2025 | 111.50 | 113.00 | 110.00 | 110.00 | 110.00 | -1.35% | 655,863 |
| Oct 29, 2025 | 112.50 | 112.50 | 110.00 | 111.50 | 111.50 | - | 681,678 |
| Oct 28, 2025 | 110.50 | 112.50 | 109.00 | 111.50 | 111.50 | 1.36% | 1,020,538 |
| Oct 27, 2025 | 111.50 | 112.50 | 109.50 | 110.00 | 110.00 | 0.46% | 426,506 |
| Oct 23, 2025 | 109.50 | 111.00 | 109.00 | 109.50 | 109.50 | -0.45% | 325,416 |
| Oct 22, 2025 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | 0.92% | 532,924 |
| Oct 21, 2025 | 107.00 | 109.50 | 107.00 | 109.00 | 109.00 | 2.35% | 705,744 |
| Oct 20, 2025 | 106.50 | 107.50 | 105.00 | 106.50 | 106.50 | 0.47% | 414,185 |
| Oct 17, 2025 | 106.00 | 107.50 | 106.00 | 106.00 | 106.00 | -1.40% | 339,878 |
| Oct 16, 2025 | 102.00 | 108.00 | 102.00 | 107.50 | 107.50 | 5.39% | 829,649 |
| Oct 15, 2025 | 101.00 | 102.50 | 100.50 | 102.00 | 102.00 | 1.49% | 357,219 |
| Oct 14, 2025 | 104.00 | 104.50 | 100.00 | 100.50 | 100.50 | -1.95% | 616,016 |
| Oct 13, 2025 | 101.00 | 103.50 | 100.50 | 102.50 | 102.50 | -3.30% | 624,632 |
| Oct 9, 2025 | 109.50 | 109.50 | 105.00 | 106.00 | 106.00 | -3.20% | 1,179,157 |
| Oct 8, 2025 | 108.50 | 109.50 | 107.00 | 109.50 | 109.50 | 1.39% | 255,550 |
| Oct 7, 2025 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | 0.47% | 287,138 |
| Oct 3, 2025 | 106.50 | 108.00 | 106.00 | 107.50 | 107.50 | 0.47% | 310,469 |
| Oct 2, 2025 | 108.50 | 109.50 | 106.00 | 107.00 | 107.00 | - | 499,374 |
| Oct 1, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 334,445 |
| Sep 30, 2025 | 106.50 | 108.00 | 105.50 | 107.00 | 107.00 | 1.42% | 424,984 |
| Sep 26, 2025 | 109.50 | 109.50 | 105.00 | 105.50 | 105.50 | -3.65% | 652,127 |
| Sep 25, 2025 | 111.50 | 112.50 | 109.50 | 109.50 | 109.50 | -1.79% | 648,001 |
| Sep 24, 2025 | 112.50 | 112.50 | 111.00 | 111.50 | 111.50 | -0.89% | 445,095 |
| Sep 23, 2025 | 114.00 | 114.50 | 112.50 | 112.50 | 112.50 | -0.44% | 510,384 |