Iron Force Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 72.200 | 72.200 | 71.100 | 71.100 | 71.100 | 169,504 |
| 2026-10-19 | 73.400 | 73.400 | 71.800 | 72.200 | 72.200 | 175,016 |
| 2026-10-16 | 73.900 | 73.900 | 73.200 | 73.300 | 73.300 | 45,577 |
| 2026-10-15 | 73.500 | 74.500 | 73.000 | 73.200 | 73.200 | 144,010 |
| 2026-10-14 | 74.400 | 74.500 | 73.800 | 73.800 | 73.800 | 55,000 |
| 2026-10-13 | 74.700 | 74.700 | 73.700 | 73.700 | 73.700 | 59,086 |
| 2026-10-12 | 75.100 | 75.100 | 74.000 | 74.300 | 74.300 | 79,006 |
| 2026-10-08 | 74.900 | 74.900 | 74.000 | 74.000 | 74.000 | 48,227 |
| 2026-10-07 | 74.000 | 74.400 | 73.900 | 73.900 | 73.900 | 36,037 |
| 2026-10-06 | 73.800 | 74.600 | 73.800 | 73.900 | 73.900 | 37,004 |
| 2026-10-05 | 75.000 | 75.000 | 73.900 | 74.100 | 74.100 | 173,000 |
| 2026-10-02 | 75.700 | 76.300 | 74.600 | 74.900 | 74.900 | 78,103 |
| 2026-10-01 | 74.900 | 76.300 | 74.900 | 75.700 | 75.700 | 87,100 |
| 2026-09-30 | 75.000 | 75.300 | 74.600 | 74.800 | 74.800 | 56,014 |
| 2026-09-29 | 75.000 | 75.600 | 74.800 | 75.000 | 75.000 | 34,006 |
| 2026-09-24 | 75.200 | 75.400 | 74.900 | 75.000 | 75.000 | 38,174 |
| 2026-09-23 | 74.500 | 76.100 | 74.300 | 75.700 | 75.700 | 102,118 |
| 2026-09-22 | 74.500 | 75.000 | 74.200 | 74.400 | 74.400 | 94,106 |
| 2026-09-21 | 74.300 | 75.400 | 73.900 | 74.000 | 74.000 | 399,000 |
| 2026-09-18 | 75.400 | 78.100 | 73.400 | 73.400 | 73.400 | 1,213,272 |
| 2026-09-17 | 75.000 | 76.900 | 75.000 | 76.900 | 76.900 | 71,000 |
| 2026-09-16 | 75.000 | 75.900 | 74.900 | 75.000 | 75.000 | 65,005 |
| 2026-09-15 | 74.900 | 75.600 | 74.800 | 74.900 | 74.900 | 72,037 |
| 2026-09-14 | 74.700 | 75.300 | 74.700 | 74.900 | 74.900 | 46,000 |
| 2026-09-11 | 75.600 | 75.600 | 74.600 | 74.700 | 74.700 | 52,000 |
| 2026-09-10 | 76.000 | 76.700 | 74.700 | 75.600 | 75.600 | 73,005 |
| 2026-09-09 | 75.400 | 76.500 | 74.600 | 76.000 | 76.000 | 118,062 |
| 2026-09-08 | 74.900 | 75.700 | 73.500 | 75.500 | 75.500 | 91,010 |
| 2026-09-07 | 73.800 | 74.900 | 73.500 | 74.900 | 74.900 | 68,436 |
| 2026-09-04 | 74.300 | 74.500 | 73.500 | 73.800 | 73.800 | 139,010 |
| 2026-09-03 | 75.000 | 75.000 | 74.100 | 74.300 | 74.300 | 74,117 |
| 2026-09-02 | 74.600 | 75.000 | 74.300 | 74.900 | 74.900 | 117,000 |
| 2026-09-01 | 74.400 | 76.200 | 74.300 | 74.600 | 74.600 | 110,011 |
| 2026-08-31 | 74.600 | 75.300 | 74.400 | 74.900 | 74.900 | 91,111 |
| 2026-08-28 | 73.600 | 75.300 | 73.300 | 74.600 | 74.600 | 108,000 |
| 2026-08-27 | 73.800 | 74.100 | 73.600 | 73.600 | 73.600 | 96,243 |
| 2026-08-26 | 74.100 | 74.100 | 73.500 | 73.700 | 73.700 | 79,113 |
| 2026-08-25 | 74.100 | 74.300 | 73.000 | 74.100 | 74.100 | 122,128 |
| 2026-08-24 | 75.500 | 75.500 | 74.300 | 74.300 | 74.300 | 160,000 |
| 2026-08-21 | 76.600 | 76.600 | 75.400 | 75.400 | 75.400 | 113,050 |
| 2026-08-20 | 76.700 | 77.300 | 76.400 | 76.800 | 76.800 | 131,014 |
| 2026-08-19 | 76.400 | 77.100 | 76.100 | 76.700 | 76.700 | 108,037 |
| 2026-08-18 | 77.900 | 77.900 | 76.000 | 76.400 | 76.400 | 84,005 |
| 2026-08-17 | 76.900 | 77.900 | 75.800 | 77.800 | 77.800 | 149,100 |
| 2026-08-14 | 75.200 | 77.100 | 75.100 | 76.700 | 76.700 | 150,030 |
| 2026-08-13 | 75.400 | 75.600 | 74.500 | 75.200 | 75.200 | 110,000 |
| 2026-08-12 | 74.300 | 75.800 | 74.300 | 75.300 | 75.300 | 91,000 |
| 2026-08-11 | 75.200 | 75.200 | 74.100 | 74.200 | 74.200 | 177,000 |
| 2026-08-10 | 76.500 | 76.500 | 74.800 | 75.200 | 75.200 | 211,148 |
| 2026-08-07 | 77.400 | 78.100 | 76.100 | 76.100 | 76.100 | 184,025 |
| 2026-08-06 | 78.000 | 78.000 | 76.300 | 77.400 | 77.400 | 162,050 |
| 2026-08-05 | 78.400 | 79.600 | 77.800 | 78.000 | 78.000 | 170,112 |
| 2026-08-04 | 78.700 | 80.400 | 78.300 | 79.000 | 79.000 | 97,000 |
| 2026-08-03 | 78.100 | 78.900 | 78.100 | 78.700 | 78.700 | 46,000 |
| 2026-07-31 | 78.300 | 79.500 | 78.100 | 78.100 | 78.100 | 83,100 |
| 2026-07-30 | 79.300 | 79.300 | 76.500 | 76.900 | 76.900 | 120,111 |
| 2026-07-29 | 78.200 | 78.600 | 75.000 | 77.700 | 77.700 | 245,000 |
| 2026-07-28 | 80.100 | 80.100 | 77.700 | 77.900 | 77.900 | 116,000 |
| 2026-07-27 | 79.900 | 80.500 | 79.000 | 80.000 | 80.000 | 57,000 |
| 2026-07-24 | 79.500 | 80.400 | 79.000 | 79.700 | 79.700 | 51,000 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 4.0000 TWD |
| 2022-07-28 | 2.0000 TWD |
| 2021-09-10 | 1.0500 TWD |
| 2020-08-03 | 5.0000 TWD |
| 2019-08-01 | 5.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.