Forcera Materials Co., Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	51.500	51.500	50.200	50.200	48.584	9,270
2024-01-29	51.400	51.400	50.300	51.100	49.455	16,151
2024-01-26	51.400	51.400	50.100	51.400	49.745	3,152
2024-01-25	50.200	51.000	49.550	51.000	49.358	27,330
2024-01-24	50.200	50.400	49.800	50.200	48.584	33,680
2024-01-23	51.400	51.400	49.050	49.500	47.907	35,023
2024-01-22	51.500	52.100	50.000	51.500	49.842	21,442
2024-01-19	53.000	53.000	48.000	49.950	48.342	123,254
2024-01-18	53.500	53.900	51.900	51.900	50.229	25,923
2024-01-17	55.200	55.400	51.900	52.900	51.197	33,035
2024-01-16	56.800	56.800	54.600	55.400	53.617	34,502
2024-01-15	56.900	56.900	56.900	56.900	55.068	0
2024-01-12	56.000	57.100	55.500	56.900	55.068	12,151
2024-01-11	57.300	57.300	55.000	55.900	54.101	41,697
2024-01-10	55.900	57.600	55.900	57.300	55.455	81,738
2024-01-09	55.900	57.100	53.600	55.200	53.423	78,050
2024-01-08	55.300	58.100	55.200	58.100	56.230	67,344
2024-01-05	57.100	57.400	55.200	55.500	53.713	30,810
2024-01-04	57.000	57.100	54.200	56.000	54.197	58,368
2024-01-03	53.000	59.300	51.300	54.800	53.036	62,722
2024-01-02	55.500	56.500	50.300	53.000	51.294	135,272
2023-12-29	59.000	59.000	54.000	56.100	54.294	74,693
2023-12-28	63.200	63.200	54.800	56.600	54.778	291,483
2023-12-27	55.000	70.500	53.900	63.200	61.166	286,581
2023-12-26	49.450	51.900	48.000	51.000	49.358	91,267
2023-12-25	48.500	50.000	47.800	49.000	47.423	145,459
2023-12-22	49.000	50.300	42.000	50.200	48.584	616,188

← NewerPage 12 of 12 · 687 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.