Forcera Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 64.500 | 65.700 | 60.500 | 60.600 | 60.600 | 249,387 |
| 2026-10-21 | 63.400 | 64.500 | 63.200 | 63.500 | 63.500 | 132,243 |
| 2026-10-20 | 62.700 | 64.300 | 62.200 | 62.800 | 62.800 | 94,568 |
| 2026-10-19 | 59.900 | 62.600 | 59.900 | 62.600 | 62.600 | 145,824 |
| 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 |
Page 1 of 1 · 19 trading days
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.