Taipei Exchange - Delayed Quote TWD

Forward Science Corp. (7530.TWO)

17.05
+0.20
+(1.19%)
At close: June 6 at 2:55:38 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202516.8517.0516.7516.7516.756,050
Jun 5, 202517.0017.0016.6516.6516.6553,200
Jun 4, 202517.1517.3516.8016.8016.8036,130
Jun 3, 202517.1517.1516.7016.8516.8567,164
Jun 2, 202517.0517.3016.4016.8016.8074,246
May 29, 202515.9517.3015.9517.0517.05109,451
May 28, 202515.6016.0015.3015.7515.75116,413
May 27, 202515.5015.6015.2015.5515.5561,629
May 26, 202515.5015.5015.0015.2515.2556,695
May 23, 202515.7016.1015.3515.5015.50109,660
May 22, 202516.1516.1515.8516.1016.1013,753
May 21, 202516.0016.2015.9016.2016.2028,127
May 20, 202515.8517.0015.5015.9015.90148,392
May 19, 202517.5017.5015.5015.5015.50213,147
May 16, 202516.5517.5516.4517.3517.3599,132
May 15, 202516.2016.4016.2016.2016.2029,200
May 14, 202516.4016.4515.7516.2516.2564,863
May 13, 202515.7516.5015.7516.4516.45163,168
May 12, 202514.6515.7514.6515.5015.50162,997
May 9, 202514.6014.6014.2514.5514.5535,441
May 8, 202513.9014.6513.9014.6014.6061,765
May 7, 202513.9013.9013.6513.7013.7035,179
May 6, 202513.9513.9513.7013.8013.8037,117
May 5, 202514.6514.6513.7013.8013.8062,302
May 2, 202514.1514.7013.6014.5014.50128,598
Apr 30, 202514.4514.5014.0014.1514.1536,279
Apr 29, 202514.0514.4014.0514.2014.2041,128
Apr 28, 202514.1514.7014.1014.3014.3070,036
Apr 25, 202513.3515.0513.3014.2014.20185,509
Apr 24, 202513.2513.8013.1013.6013.60126,000
Apr 23, 202512.1513.2012.1513.0013.0098,020
Apr 22, 202512.3012.3512.1512.1512.1517,169
Apr 21, 202512.4012.5512.1012.3512.3517,341
Apr 18, 202512.3512.5012.3512.5012.5021,003
Apr 17, 202512.5512.6012.1012.2012.2066,761
Apr 16, 202513.4513.4512.5512.5512.5549,812
Apr 15, 202512.9513.1512.9013.1013.1070,181
Apr 14, 202512.9013.0012.4512.5512.5566,706
Apr 11, 202513.2013.2012.4512.8512.85110,307
Apr 10, 202511.2013.5511.2013.5513.55214,568
Apr 9, 202512.4012.4510.6510.9510.95407,825
Apr 8, 202513.0013.0511.7512.0012.00187,641
Apr 7, 202514.8015.9513.0013.1513.15217,558
Apr 2, 202516.1016.2515.9016.0516.05110,975
Apr 1, 202516.8516.9016.0016.2016.2087,699
Mar 31, 202517.1017.2016.3516.7016.70137,006
Mar 28, 202518.2018.2017.2017.4017.4094,351
Mar 27, 202517.7018.6517.7018.2018.2060,173
Mar 26, 202517.6017.8517.6017.7017.7055,146
Mar 25, 202518.0018.0517.7517.7517.75100,085
Mar 24, 202518.6518.6518.0518.0518.0563,669
Mar 21, 202518.5518.6017.8518.1018.10161,387
Mar 20, 202518.3518.9018.3518.8518.8542,559
Mar 19, 202519.1019.7018.0018.3018.30182,407
Mar 18, 202517.3519.6017.3519.1519.15368,320
Mar 17, 202515.7018.0015.7017.4517.45881,744
Mar 14, 202523.0023.0016.7016.7016.701,186,207
Mar 13, 202522.8523.0022.3522.6022.6086,261
Mar 12, 202522.8023.0022.0022.8022.8090,969
Mar 11, 202523.3523.7022.4022.5022.50105,800
Mar 10, 202524.9524.9523.3523.6023.6087,529
Mar 7, 202524.9024.9024.6524.6524.659,021
Mar 6, 202524.4024.5024.0524.0524.05193,106
Mar 5, 202524.5524.6524.4024.5524.5584,619
Mar 4, 202524.4024.9524.3024.9524.9581,898
Mar 3, 202525.0025.2024.5024.6024.6065,661
Feb 27, 202525.1525.2024.9024.9024.9039,656
Feb 26, 202524.9025.7024.9025.1025.1052,671
Feb 25, 202525.0525.1024.7024.9524.9545,418
Feb 24, 202524.9525.2524.9025.0525.0544,477
Feb 21, 202525.0025.2524.8025.2025.2075,818
Feb 20, 202525.0525.2024.6524.9524.9520,654
Feb 19, 202524.7525.1024.7025.0025.0080,727
Feb 18, 202525.0025.1024.6524.8524.8551,364
Feb 17, 202524.9025.1024.7025.0025.0046,358
Feb 14, 202525.1025.1524.9025.1025.1023,898
Feb 13, 202525.2025.4524.9025.0025.0040,703
Feb 12, 202525.0025.4025.0025.4025.4042,830
Feb 11, 202524.8025.0024.7025.0025.0023,831
Feb 10, 202525.1025.3024.6524.9024.9089,663
Feb 7, 202525.2025.2024.8525.1025.1063,270
Feb 6, 202525.2525.3024.9525.1525.1544,166
Feb 5, 202525.4525.4524.9025.1525.1559,341
Feb 4, 202525.2026.0025.1025.4525.4577,493
Feb 3, 202526.2026.2025.1025.3025.3074,876
Jan 22, 202526.2026.5026.1526.1526.1549,967
Jan 21, 202526.3526.5526.1026.2526.2551,710
Jan 20, 202525.9526.5525.6026.5526.55126,260
Jan 17, 202527.7027.9025.5525.7525.75476,116
Jan 16, 202527.9528.7027.9028.3528.3517,881
Jan 15, 202527.5527.8027.5027.6027.6032,061
Jan 14, 202528.0028.0027.5527.8027.8017,100
Jan 13, 202527.9028.5027.5527.9527.9530,932
Jan 10, 202527.9028.3027.6028.0028.0031,238
Jan 9, 202528.0028.7528.0028.6028.6014,602
Jan 8, 202528.0528.8027.9528.1028.1029,154
Jan 7, 202529.5529.5528.4028.7028.7022,211
Jan 6, 202529.1529.6028.5028.5528.5574,450
Jan 3, 202529.5529.9029.3029.4029.4051,286
Jan 2, 202530.4530.4529.6030.0030.0017,468
Dec 31, 202430.6030.6029.9030.4530.4517,700
Dec 30, 202430.7530.7530.3030.4030.4019,000
Dec 27, 202430.6531.1030.1030.4530.4533,215
Dec 26, 202430.9031.4530.6031.0031.0055,256
Dec 25, 202430.9531.1030.6530.9030.9076,145
Dec 24, 202430.5032.0030.5030.9030.9065,543
Dec 23, 202430.3530.4530.0030.4030.4027,261
Dec 20, 202429.6530.3529.6530.2530.253,703
Dec 19, 202429.4530.1029.4029.9029.9062,900
Dec 18, 202429.1529.6029.1529.3029.3011,664
Dec 17, 202429.6529.9529.0029.6529.6521,291
Dec 16, 202430.4530.4529.4029.7029.7029,121
Dec 13, 202429.9030.2029.0529.5029.5086,045
Dec 12, 202430.2530.6530.0030.4030.4052,098
Dec 11, 202431.0031.0030.5030.6030.6033,220
Dec 10, 202430.8531.2530.4030.7030.7092,245
Dec 9, 202430.0031.0030.0030.8530.8559,063
Dec 6, 202430.2030.4529.8029.9529.9588,398
Dec 5, 202429.7530.4529.6529.8029.8043,361
Dec 4, 202429.0530.5029.0529.8029.8083,055
Dec 3, 202430.1030.9028.8029.9029.90237,077
Dec 2, 202430.7031.4530.7030.9530.95169,883
Nov 29, 202431.9531.9530.0030.8030.80530,748
Nov 28, 202427.8032.8527.8032.1032.10804,478
Nov 27, 202428.4528.4527.3027.3027.3050,003
Nov 26, 202428.0028.6027.9028.0028.0082,950
Nov 25, 202427.0028.7027.0027.9027.90142,623
Nov 22, 202425.8526.7525.8026.7526.7539,268
Nov 21, 202426.9526.9525.5025.8525.8578,514
Nov 20, 202427.2527.2527.2527.2527.25-
Nov 19, 202427.5527.5527.0027.2527.2514,060
Nov 18, 202427.3427.3426.4726.5226.52221,516
Nov 15, 202426.1827.4426.1827.1527.15233,343
Nov 14, 202426.0826.3325.9926.3326.33215,569
Nov 13, 202426.8626.8625.9926.0826.089,599
Nov 12, 202426.9526.9525.8926.1326.13229,901
Nov 11, 202426.9126.9526.5726.8126.8118,901
Nov 8, 202427.7527.8027.5027.8027.807,150
Nov 7, 202427.7528.0527.7027.7027.7027,591
Nov 6, 202428.9029.0527.7027.8527.8589,943
Nov 5, 202425.9028.6025.9028.5528.55368,535
Nov 4, 202425.0026.0024.9025.5525.5553,518
Nov 1, 202425.0025.1024.7024.9024.9029,477
Oct 30, 202425.5026.0025.2525.7025.7019,055
Oct 29, 202425.7025.7024.2025.5025.50144,367
Oct 28, 202427.8027.9526.8027.1527.1576,002
Oct 25, 202428.3028.3027.7028.0028.0031,202
Oct 24, 202428.3028.4527.9527.9527.9540,226
Oct 23, 202427.7528.3027.7528.2528.2511,076
Oct 22, 202428.5528.5527.9028.1028.1037,328
Oct 21, 202428.0028.5528.0028.2528.2562,159
Oct 18, 202428.4028.4027.8528.3528.3513,606
Oct 17, 202427.7028.3027.7028.0028.0019,162
Oct 16, 202427.9527.9527.3027.8027.8020,650
Oct 15, 202428.1028.1527.7027.8527.8548,220
Oct 14, 202427.9028.2527.6028.2028.2017,914
Oct 11, 202429.2529.2527.9528.1028.10209,406
Oct 9, 202429.4529.7529.0029.4529.4543,271
Oct 8, 202429.1029.1028.6529.0529.0511,560
Oct 7, 202428.9529.4028.7029.1529.1539,771
Oct 4, 202428.9029.2028.3028.9528.9548,550
Oct 1, 202429.8529.8528.1529.1029.1059,649
Sep 30, 202429.3030.4529.0029.9029.90215,169
Sep 27, 202427.7029.1527.7029.0029.0081,067
Sep 26, 202427.8527.9527.5027.6527.6516,739
Sep 25, 202427.8027.9027.0027.8527.8516,912
Sep 24, 202427.6028.0027.5528.0028.0011,516
Sep 23, 202427.9527.9527.1027.8527.8523,312
Sep 20, 202428.0528.1527.7028.1528.154,482
Sep 19, 202428.1528.2027.9028.0528.0512,661
Sep 18, 202428.9028.9527.9528.1028.1037,994
Sep 16, 202428.2028.8528.1528.8528.8515,318
Sep 13, 202427.9528.0027.4528.0028.0012,064
Sep 12, 202427.9528.0027.4028.0028.0034,635
Sep 11, 202427.2027.5026.9027.4527.4524,502
Sep 10, 202429.0529.0526.4027.4527.45166,066
Sep 9, 202430.5530.5528.4028.9028.9067,127
Sep 6, 202430.9530.9530.0030.9530.9514,016
Sep 5, 202430.5030.6030.0030.6030.603,266
Sep 4, 202430.6031.0030.2030.2030.2017,210
Sep 3, 202431.0031.0030.2031.0031.0031,702
Sep 2, 202431.9531.9530.5031.0031.0024,751
Aug 30, 202431.5532.4031.0031.6031.6057,681
Aug 29, 202429.3530.5528.7030.5530.5553,927
Aug 28, 202429.5029.5028.6028.8028.8021,653
Aug 27, 202429.6529.6529.1529.2529.257,160
Aug 26, 202429.8529.8529.0029.6529.6513,087
Aug 23, 202429.5529.5528.8529.5029.5013,096
Aug 22, 202430.9530.9528.9029.2529.2599,581
Aug 21, 202429.9030.5029.8030.5030.5033,991
Aug 20, 202429.9530.1029.0029.7029.7068,297
Aug 19, 202427.1529.3527.1029.3529.35162,437
Aug 16, 202427.7028.1026.9027.3027.3049,391
Aug 15, 202427.1528.5027.1527.7027.7070,975
Aug 14, 202427.0027.0026.2027.0027.0049,712
Aug 13, 202427.9027.9526.0026.8526.85212,699
Aug 12, 202428.9529.1527.8028.0028.00157,370
Aug 9, 202428.4529.2028.4028.9028.9034,719
Aug 8, 202428.0028.1027.9028.1028.1015,017
Aug 7, 202427.6028.9027.2528.5528.5543,087
Aug 6, 202428.1028.4027.0027.8027.80101,780
Aug 5, 202430.9031.2027.8528.8028.80133,740
Aug 2, 202432.3032.3031.3532.0032.0033,741
Aug 1, 202432.9033.0032.4532.6032.6046,361
Jul 31, 202432.6032.6531.7032.6032.608,700
Jul 30, 202432.5032.6531.5532.6532.6526,851
Jul 29, 202432.7032.9031.9032.0032.0044,881
Jul 26, 202433.0533.0531.6532.7032.7063,792
Jul 23, 202433.8033.9533.2033.2033.2023,942
Jul 22, 202434.6534.6532.8033.4533.4541,110
Jul 19, 202435.3535.3534.2534.9034.9011,998
Jul 18, 202435.0035.4034.2535.0035.0027,614
Jul 17, 202435.8535.8535.4535.7535.7513,531
Jul 16, 202435.7536.1535.5535.9035.9053,696
Jul 15, 202435.3035.8035.2535.5035.5061,186
Jul 12, 202436.3036.3034.9535.3035.30109,225
Jul 11, 202434.0036.9034.0036.0036.00282,114
Jul 10, 202433.6533.6532.3033.4533.4546,671
Jul 9, 202433.6033.9033.1033.3033.3038,602
Jul 8, 202434.6034.6033.6034.0034.0059,071
Jul 5, 202433.7034.0033.5533.9533.9523,572
Jul 4, 202434.4034.5033.8534.1534.1538,150
Jul 3, 202435.4035.5033.5034.3534.35206,371
Jul 2, 202436.3036.3035.2035.6035.6046,555
Jul 1, 202434.8035.7034.6535.4035.40101,237
Jun 28, 202434.7034.7033.9034.6034.6038,432
Jun 27, 202434.8034.9034.5034.7034.7020,550
Jun 26, 202435.5035.6035.0035.5535.5540,250
Jun 25, 202435.0036.2535.0035.8035.80115,850
Jun 24, 202435.4535.6535.0035.0035.0041,103
Jun 21, 202434.7535.3534.7035.3535.3527,300
Jun 20, 202436.0036.0034.2035.0035.0087,600
Jun 19, 202436.0536.7035.4535.4535.4546,591
Jun 18, 202436.6036.9036.1036.7036.7045,410
Jun 17, 202437.5037.5036.7036.7036.7085,160
Jun 14, 202437.5038.3537.0037.0037.0099,929
Jun 13, 202437.9038.4037.2537.6537.65123,120
Jun 12, 202436.0038.3536.0037.5537.55191,162
Jun 11, 202434.8535.6534.8535.1535.1563,040
Jun 7, 202434.6035.5034.1035.1535.15131,540
Jun 6, 202435.0035.1534.1534.6534.6566,197

Related Tickers

7828.TWO Innostar Service, Inc.
239.00
-3.63%
 
4587.TWO LNC Technology Co., Ltd
23.60
-1.67%
 
7730.TWO NEMS
95.90
-0.10%
 
4575.TWO Chumpower Machinery Corporation
22.60
+2.26%
 
6812.TWO Saultech Technology Co., Ltd
54.10
+15.72%
 
4565.TWO Hong-Wei Electrical Industry & Co., Ltd.
108.50
+0.46%
 
4431.TWO Mytrex Health Technologies, Inc.
21.50
+2.63%
 
7795.TWO EPM
122.50
+0.41%
 
301548.SZ Hunan SUND Technological Corporation
47.84
-3.47%
 
6639.TWO Grand Green Energy Co., LTD.
9.21
-3.05%