Iron Force Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 96.600 | 96.600 | 94.000 | 94.400 | 94.400 | 219,086 |
| 2024-08-01 | 96.000 | 97.400 | 96.000 | 97.000 | 97.000 | 124,567 |
| 2024-07-31 | 96.000 | 96.400 | 95.700 | 95.800 | 95.800 | 78,011 |
| 2024-07-30 | 94.500 | 96.500 | 93.800 | 96.400 | 96.400 | 163,039 |
| 2024-07-29 | 95.200 | 96.500 | 94.500 | 94.500 | 94.500 | 206,948 |
| 2024-07-26 | 96.100 | 96.100 | 93.000 | 95.000 | 95.000 | 239,776 |
| 2024-07-23 | 96.400 | 97.000 | 96.000 | 96.600 | 96.600 | 206,381 |
| 2024-07-22 | 98.700 | 98.700 | 95.100 | 95.800 | 95.800 | 456,120 |
| 2024-07-19 | 101.50 | 101.50 | 98.100 | 98.500 | 98.500 | 495,035 |
| 2024-07-18 | 100.50 | 101.50 | 99.500 | 101.50 | 101.50 | 272,483 |
| 2024-07-17 | 103.50 | 105.00 | 100.50 | 100.50 | 100.50 | 1,339,427 |
| 2024-07-16 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 631,634 |
| 2024-07-15 | 106.00 | 108.00 | 106.00 | 106.50 | 106.50 | 649,098 |
| 2024-07-12 | 105.00 | 106.50 | 104.50 | 105.00 | 105.00 | 423,862 |
| 2024-07-11 | 108.00 | 108.50 | 104.00 | 105.00 | 105.00 | 1,316,582 |
| 2024-07-10 | 110.50 | 111.50 | 109.50 | 111.00 | 111.00 | 283,151 |
| 2024-07-09 | 115.00 | 115.00 | 110.00 | 110.50 | 110.50 | 691,208 |
| 2024-07-08 | 116.00 | 118.50 | 115.00 | 115.00 | 115.00 | 352,552 |
| 2024-07-05 | 114.00 | 115.50 | 114.00 | 115.00 | 115.00 | 207,866 |
| 2024-07-04 | 115.50 | 116.50 | 114.00 | 114.00 | 114.00 | 311,729 |
| 2024-07-03 | 113.50 | 117.00 | 113.50 | 115.50 | 115.50 | 552,465 |
| 2024-07-02 | 112.00 | 113.00 | 111.50 | 113.00 | 113.00 | 174,331 |
| 2024-07-01 | 112.50 | 113.50 | 112.00 | 112.00 | 112.00 | 144,901 |
| 2024-06-28 | 113.00 | 113.50 | 112.00 | 112.50 | 112.50 | 165,632 |
| 2024-06-27 | 111.50 | 112.50 | 111.50 | 112.00 | 112.00 | 132,792 |
| 2024-06-26 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | 177,629 |
| 2024-06-25 | 113.00 | 113.00 | 109.50 | 112.50 | 112.50 | 387,315 |
| 2024-06-24 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 273,804 |
| 2024-06-21 | 114.50 | 114.50 | 112.50 | 112.50 | 112.50 | 282,573 |
| 2024-06-20 | 112.50 | 114.50 | 112.50 | 113.50 | 113.50 | 266,640 |
| 2024-06-19 | 113.00 | 114.00 | 112.50 | 112.50 | 112.50 | 332,739 |
| 2024-06-18 | 112.00 | 114.00 | 111.50 | 113.00 | 113.00 | 375,540 |
| 2024-06-17 | 111.50 | 114.00 | 111.00 | 112.00 | 112.00 | 384,850 |
| 2024-06-14 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 263,983 |
| 2024-06-13 | 114.50 | 114.50 | 113.00 | 113.00 | 113.00 | 240,986 |
| 2024-06-12 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 605,378 |
| 2024-06-11 | 119.50 | 119.50 | 114.00 | 114.00 | 114.00 | 866,374 |
| 2024-06-07 | 123.50 | 123.50 | 119.50 | 120.00 | 120.00 | 493,787 |
| 2024-06-06 | 121.50 | 125.50 | 120.00 | 122.50 | 122.50 | 838,241 |
| 2024-06-05 | 125.00 | 129.50 | 121.50 | 122.50 | 122.50 | 1,829,853 |
| 2024-06-04 | 116.50 | 127.00 | 116.00 | 124.00 | 124.00 | 2,119,125 |
| 2024-06-03 | 118.00 | 119.00 | 116.00 | 116.50 | 116.50 | 378,735 |
| 2024-05-31 | 114.50 | 119.00 | 114.00 | 117.00 | 117.00 | 735,136 |
| 2024-05-30 | 115.00 | 115.00 | 113.50 | 114.00 | 114.00 | 318,041 |
| 2024-05-29 | 116.50 | 117.00 | 114.50 | 115.50 | 115.50 | 376,200 |
| 2024-05-28 | 113.50 | 117.50 | 113.50 | 116.50 | 116.50 | 889,690 |
| 2024-05-27 | 113.50 | 113.50 | 112.00 | 113.00 | 113.00 | 272,502 |
| 2024-05-24 | 110.00 | 112.50 | 110.00 | 112.00 | 112.00 | 276,519 |
| 2024-05-23 | 114.00 | 114.00 | 110.50 | 111.00 | 111.00 | 436,825 |
| 2024-05-22 | 113.00 | 114.50 | 112.50 | 113.00 | 113.00 | 439,898 |
| 2024-05-21 | 114.50 | 114.50 | 112.00 | 113.00 | 113.00 | 652,063 |
| 2024-05-20 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | 638,254 |
| 2024-05-17 | 116.50 | 116.50 | 114.00 | 114.00 | 114.00 | 331,345 |
| 2024-05-16 | 115.50 | 116.50 | 114.50 | 115.50 | 115.50 | 544,793 |
| 2024-05-15 | 119.00 | 119.00 | 114.00 | 115.00 | 115.00 | 752,085 |
| 2024-05-14 | 120.00 | 121.50 | 114.50 | 115.00 | 115.00 | 1,535,111 |
| 2024-05-13 | 118.50 | 119.00 | 115.50 | 119.00 | 119.00 | 1,578,979 |
| 2024-05-10 | 116.00 | 117.00 | 113.00 | 114.50 | 114.50 | 1,010,622 |
| 2024-05-09 | 117.50 | 118.00 | 115.00 | 115.50 | 115.50 | 943,675 |
| 2024-05-08 | 118.50 | 119.50 | 113.00 | 116.50 | 116.50 | 2,136,337 |
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.