Forcecon Technology Co., Ltd. (3483.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 211.00 | 232.00 | 210.00 | 228.50 | 228.50 | 27,706,000 |
| 20 Jun 2024 | 199.00 | 213.00 | 197.00 | 213.00 | 213.00 | 18,476,000 |
| 19 Jun 2024 | 195.00 | 199.00 | 191.00 | 194.00 | 194.00 | 6,313,000 |
| 18 Jun 2024 | 198.00 | 201.50 | 192.00 | 194.00 | 194.00 | 7,585,000 |
| 17 Jun 2024 | 196.00 | 198.00 | 190.50 | 194.00 | 194.00 | 3,681,000 |
| 14 Jun 2024 | 200.50 | 200.50 | 192.50 | 195.00 | 195.00 | 4,929,000 |
| 13 Jun 2024 | 189.50 | 198.00 | 188.50 | 197.50 | 197.50 | 6,913,000 |
| 12 Jun 2024 | 187.00 | 188.00 | 182.50 | 186.50 | 186.50 | 2,736,000 |
| 11 Jun 2024 | 193.00 | 194.50 | 181.50 | 186.00 | 186.00 | 6,887,000 |
| 07 Jun 2024 | 197.50 | 199.50 | 191.50 | 192.50 | 192.50 | 6,338,000 |
| 06 Jun 2024 | 195.00 | 198.00 | 190.00 | 196.00 | 196.00 | 10,537,000 |
| 05 Jun 2024 | 206.50 | 208.00 | 184.50 | 187.50 | 187.50 | 11,746,000 |
| 04 Jun 2024 | 209.00 | 211.00 | 199.50 | 205.00 | 205.00 | 8,548,000 |
| 03 Jun 2024 | 210.50 | 213.50 | 201.50 | 208.00 | 208.00 | 7,938,000 |
| 31 May 2024 | 210.00 | 214.00 | 204.00 | 207.00 | 207.00 | 10,420,000 |
| 30 May 2024 | 197.00 | 209.00 | 195.00 | 203.50 | 203.50 | 16,054,000 |
| 29 May 2024 | 188.51 | 204.83 | 188.51 | 195.93 | 195.93 | 29,193,387 |
| 28 May 2024 | 186.53 | 192.47 | 185.04 | 186.53 | 186.53 | 11,341,643 |
| 27 May 2024 | 189.99 | 190.98 | 183.06 | 185.04 | 185.04 | 9,181,041 |
| 24 May 2024 | 182.08 | 191.97 | 179.60 | 186.53 | 186.53 | 10,672,644 |
| 23 May 2024 | 188.01 | 191.97 | 180.10 | 184.05 | 184.05 | 18,962,362 |
| 22 May 2024 | 180.10 | 192.96 | 175.15 | 185.54 | 185.54 | 24,509,389 |
| 21 May 2024 | 171.19 | 179.11 | 170.20 | 177.62 | 177.62 | 17,257,528 |
| 20 May 2024 | 171.00 | 181.50 | 170.00 | 174.00 | 174.00 | 16,652,000 |
| 17 May 2024 | 159.00 | 171.50 | 159.00 | 170.00 | 170.00 | 10,367,000 |
| 16 May 2024 | 162.00 | 163.50 | 160.00 | 160.50 | 160.50 | 2,747,000 |
| 15 May 2024 | 164.50 | 167.00 | 161.00 | 162.00 | 162.00 | 2,778,000 |
| 14 May 2024 | 164.00 | 164.50 | 160.00 | 163.00 | 163.00 | 2,969,000 |
| 13 May 2024 | 165.00 | 168.50 | 163.00 | 164.00 | 164.00 | 7,531,000 |
| 10 May 2024 | 164.00 | 164.00 | 158.50 | 163.00 | 163.00 | 2,519,000 |
| 09 May 2024 | 166.00 | 167.00 | 160.50 | 162.00 | 162.00 | 3,531,000 |
| 08 May 2024 | 161.50 | 167.00 | 159.00 | 165.50 | 165.50 | 4,444,000 |
| 07 May 2024 | 159.50 | 161.00 | 156.50 | 161.00 | 161.00 | 2,202,000 |
| 06 May 2024 | 162.50 | 164.00 | 158.00 | 158.00 | 158.00 | 2,936,000 |
| 03 May 2024 | 166.00 | 166.50 | 160.00 | 160.50 | 160.50 | 3,440,000 |
| 02 May 2024 | 165.00 | 168.00 | 161.50 | 163.00 | 163.00 | 6,303,000 |
| 30 Apr 2024 | 158.50 | 166.50 | 157.50 | 166.50 | 166.50 | 11,024,000 |
| 29 Apr 2024 | 158.50 | 162.00 | 154.50 | 160.00 | 160.00 | 9,146,000 |
| 26 Apr 2024 | 150.00 | 158.00 | 149.00 | 154.00 | 154.00 | 6,230,000 |
| 25 Apr 2024 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | 1,887,000 |
| 24 Apr 2024 | 142.00 | 148.00 | 142.00 | 147.50 | 147.50 | 2,937,000 |
| 23 Apr 2024 | 141.00 | 142.50 | 138.50 | 141.00 | 141.00 | 788,000 |
| 22 Apr 2024 | 139.50 | 144.50 | 137.50 | 138.00 | 138.00 | 2,040,000 |
| 19 Apr 2024 | 133.00 | 142.00 | 131.00 | 140.50 | 140.50 | 2,531,000 |
| 18 Apr 2024 | 137.00 | 141.00 | 134.00 | 138.50 | 138.50 | 1,441,000 |
| 17 Apr 2024 | 135.50 | 138.50 | 135.50 | 137.00 | 137.00 | 1,467,000 |
| 16 Apr 2024 | 143.00 | 143.00 | 133.50 | 135.00 | 135.00 | 3,027,000 |
| 15 Apr 2024 | 147.00 | 147.00 | 144.00 | 144.50 | 144.50 | 975,000 |
| 12 Apr 2024 | 147.00 | 149.50 | 147.00 | 148.00 | 148.00 | 1,002,000 |
| 11 Apr 2024 | 147.00 | 148.00 | 144.50 | 146.00 | 146.00 | 1,093,000 |
| 10 Apr 2024 | 149.50 | 150.00 | 147.00 | 147.00 | 147.00 | 1,071,000 |
| 09 Apr 2024 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | 1,107,000 |
| 08 Apr 2024 | 152.00 | 152.50 | 150.00 | 150.00 | 150.00 | 840,000 |
| 03 Apr 2024 | 150.00 | 154.00 | 149.00 | 152.50 | 152.50 | 1,059,000 |
| 02 Apr 2024 | 153.50 | 154.00 | 148.50 | 150.00 | 150.00 | 1,819,000 |
| 01 Apr 2024 | 153.50 | 155.00 | 152.50 | 153.00 | 153.00 | 759,000 |
| 29 Mar 2024 | 155.00 | 157.00 | 153.00 | 153.50 | 153.50 | 1,424,000 |
| 28 Mar 2024 | 159.00 | 159.00 | 153.00 | 153.00 | 153.00 | 2,159,000 |
| 27 Mar 2024 | 158.50 | 159.00 | 156.50 | 158.00 | 158.00 | 1,094,000 |
| 26 Mar 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 25 Mar 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 22 Mar 2024 | 154.00 | 157.00 | 154.00 | 155.50 | 155.50 | 2,866,000 |
| 21 Mar 2024 | 151.00 | 154.00 | 149.50 | 153.00 | 153.00 | 2,882,000 |
| 20 Mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 19 Mar 2024 | 148.00 | 149.50 | 146.50 | 147.50 | 147.50 | 2,210,000 |
| 18 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 15 Mar 2024 | 144.50 | 147.50 | 143.00 | 146.00 | 146.00 | 2,347,000 |
| 14 Mar 2024 | 151.50 | 152.00 | 144.00 | 145.00 | 145.00 | 4,872,000 |
| 13 Mar 2024 | 159.50 | 161.00 | 151.00 | 151.50 | 151.50 | 4,506,000 |
| 12 Mar 2024 | 155.00 | 160.50 | 154.50 | 158.50 | 158.50 | 3,664,000 |
| 11 Mar 2024 | 153.50 | 160.50 | 153.50 | 154.50 | 154.50 | 4,430,000 |
| 08 Mar 2024 | 164.00 | 166.00 | 157.00 | 157.50 | 157.50 | 5,633,000 |
| 07 Mar 2024 | 170.00 | 172.00 | 163.00 | 164.00 | 164.00 | 7,153,000 |
| 06 Mar 2024 | 172.00 | 179.00 | 167.00 | 168.00 | 168.00 | 15,847,000 |
| 05 Mar 2024 | 170.00 | 172.50 | 168.00 | 171.50 | 171.50 | 3,371,000 |
| 04 Mar 2024 | 173.00 | 173.50 | 169.00 | 169.00 | 169.00 | 3,641,000 |
| 01 Mar 2024 | 173.00 | 174.00 | 169.00 | 170.50 | 170.50 | 4,003,000 |
| 29 Feb 2024 | 165.50 | 173.50 | 165.50 | 171.50 | 171.50 | 5,546,000 |
| 27 Feb 2024 | 165.00 | 169.50 | 160.50 | 167.00 | 167.00 | 4,407,000 |
| 26 Feb 2024 | 165.00 | 167.00 | 163.00 | 164.50 | 164.50 | 2,490,000 |
| 23 Feb 2024 | 172.50 | 173.00 | 165.00 | 165.00 | 165.00 | 4,919,000 |
| 22 Feb 2024 | 173.50 | 174.50 | 166.00 | 170.00 | 170.00 | 6,140,000 |
| 21 Feb 2024 | 172.00 | 174.50 | 169.00 | 169.50 | 169.50 | 6,058,000 |
| 20 Feb 2024 | 171.50 | 172.00 | 167.00 | 171.50 | 171.50 | 4,154,000 |
| 19 Feb 2024 | 175.00 | 176.00 | 170.50 | 170.50 | 170.50 | 5,608,000 |
| 16 Feb 2024 | 182.00 | 182.00 | 174.00 | 176.00 | 176.00 | 9,867,000 |
| 15 Feb 2024 | 171.50 | 182.50 | 169.50 | 182.50 | 182.50 | 14,153,000 |
| 05 Feb 2024 | 175.50 | 181.00 | 166.00 | 166.00 | 166.00 | 20,430,000 |
| 02 Feb 2024 | 166.00 | 176.50 | 166.00 | 172.00 | 172.00 | 15,550,000 |
| 01 Feb 2024 | 162.50 | 167.50 | 162.00 | 164.00 | 164.00 | 3,977,000 |
| 31 Jan 2024 | 164.50 | 164.50 | 161.00 | 163.00 | 163.00 | 2,517,000 |
| 30 Jan 2024 | 163.00 | 168.50 | 162.50 | 165.00 | 165.00 | 8,748,000 |
| 29 Jan 2024 | 156.50 | 163.00 | 155.50 | 161.50 | 161.50 | 3,775,000 |
| 26 Jan 2024 | 163.00 | 163.50 | 156.00 | 156.50 | 156.50 | 4,122,000 |
| 25 Jan 2024 | 167.00 | 167.50 | 162.50 | 162.50 | 162.50 | 4,383,000 |
| 24 Jan 2024 | 164.00 | 171.00 | 163.00 | 165.00 | 165.00 | 13,640,000 |
| 23 Jan 2024 | 161.00 | 166.00 | 160.50 | 161.50 | 161.50 | 4,855,000 |
| 22 Jan 2024 | 158.00 | 164.00 | 157.00 | 163.50 | 163.50 | 6,431,000 |
| 19 Jan 2024 | 161.50 | 162.50 | 156.00 | 156.00 | 156.00 | 3,673,000 |
| 18 Jan 2024 | 158.50 | 162.50 | 156.50 | 159.50 | 159.50 | 2,915,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.