Iron Force Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 110.00 | 117.50 | 109.50 | 117.50 | 117.50 | 3,527,177 |
| 2024-05-06 | 108.00 | 111.50 | 106.00 | 110.50 | 110.50 | 4,872,865 |
| 2024-05-03 | 97.200 | 102.00 | 97.200 | 101.50 | 101.50 | 786,080 |
| 2024-05-02 | 97.200 | 97.300 | 96.200 | 96.900 | 96.900 | 254,354 |
| 2024-04-30 | 97.900 | 98.300 | 97.300 | 98.100 | 98.100 | 125,957 |
| 2024-04-29 | 95.800 | 97.600 | 95.800 | 97.500 | 97.500 | 291,946 |
| 2024-04-26 | 95.600 | 96.500 | 95.400 | 95.500 | 95.500 | 175,757 |
| 2024-04-25 | 95.500 | 96.600 | 95.200 | 95.600 | 95.600 | 147,323 |
| 2024-04-24 | 95.700 | 96.100 | 95.000 | 95.500 | 95.500 | 197,945 |
| 2024-04-23 | 93.700 | 95.100 | 93.400 | 95.000 | 95.000 | 293,379 |
| 2024-04-22 | 93.800 | 93.900 | 92.600 | 92.800 | 92.800 | 429,508 |
| 2024-04-19 | 95.100 | 95.600 | 92.900 | 93.800 | 93.800 | 378,688 |
| 2024-04-18 | 95.900 | 96.400 | 95.200 | 96.000 | 96.000 | 116,102 |
| 2024-04-17 | 96.000 | 97.200 | 96.000 | 96.100 | 96.100 | 163,717 |
| 2024-04-16 | 97.900 | 97.900 | 95.600 | 96.000 | 96.000 | 445,594 |
| 2024-04-15 | 98.600 | 99.900 | 98.000 | 98.000 | 98.000 | 399,822 |
| 2024-04-12 | 100.00 | 100.50 | 98.700 | 98.700 | 98.700 | 428,990 |
| 2024-04-11 | 103.50 | 103.50 | 99.800 | 99.900 | 99.900 | 694,748 |
| 2024-04-10 | 103.50 | 105.00 | 102.50 | 104.50 | 104.50 | 351,435 |
| 2024-04-09 | 104.00 | 104.50 | 101.50 | 102.00 | 102.00 | 294,308 |
| 2024-04-08 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 285,398 |
| 2024-04-03 | 103.50 | 104.00 | 102.50 | 104.00 | 104.00 | 299,050 |
| 2024-04-02 | 103.50 | 104.50 | 102.50 | 103.50 | 103.50 | 557,300 |
| 2024-04-01 | 101.00 | 103.50 | 100.50 | 102.50 | 102.50 | 1,070,239 |
| 2024-03-29 | 98.400 | 100.50 | 97.900 | 99.700 | 99.700 | 816,376 |
| 2024-03-28 | 98.200 | 98.800 | 97.400 | 97.900 | 97.900 | 322,494 |
| 2024-03-27 | 96.800 | 98.500 | 96.800 | 98.200 | 98.200 | 185,138 |
| 2024-03-26 | 98.000 | 98.200 | 96.500 | 97.200 | 97.200 | 327,601 |
| 2024-03-25 | 98.600 | 98.600 | 97.000 | 97.700 | 97.700 | 373,354 |
| 2024-03-22 | 99.900 | 99.900 | 98.100 | 98.600 | 98.600 | 308,809 |
| 2024-03-21 | 99.100 | 99.600 | 98.600 | 99.400 | 99.400 | 516,607 |
| 2024-03-20 | 98.400 | 98.700 | 97.400 | 98.200 | 98.200 | 545,855 |
| 2024-03-19 | 98.300 | 98.700 | 97.200 | 97.900 | 97.900 | 456,993 |
| 2024-03-18 | 98.100 | 98.700 | 97.400 | 97.400 | 97.400 | 438,457 |
| 2024-03-15 | 97.500 | 98.200 | 97.000 | 97.900 | 97.900 | 481,400 |
| 2024-03-14 | 96.100 | 98.500 | 95.800 | 97.800 | 97.800 | 1,058,268 |
| 2024-03-13 | 96.400 | 97.100 | 95.100 | 96.000 | 96.000 | 510,019 |
| 2024-03-12 | 96.500 | 96.700 | 94.500 | 96.400 | 96.400 | 894,423 |
| 2024-03-11 | 91.600 | 94.700 | 91.600 | 94.500 | 94.500 | 597,000 |
| 2024-03-08 | 93.200 | 94.900 | 91.200 | 91.200 | 91.200 | 754,713 |
| 2024-03-07 | 92.900 | 93.000 | 90.700 | 90.700 | 90.700 | 254,435 |
| 2024-03-06 | 90.800 | 93.400 | 90.800 | 92.900 | 92.900 | 291,514 |
| 2024-03-05 | 91.000 | 91.500 | 91.000 | 91.500 | 91.500 | 122,144 |
| 2024-03-04 | 91.200 | 92.000 | 91.100 | 91.100 | 91.100 | 120,728 |
| 2024-03-01 | 91.900 | 92.500 | 91.400 | 91.500 | 91.500 | 113,693 |
| 2024-02-29 | 92.200 | 92.400 | 91.600 | 91.900 | 91.900 | 177,074 |
| 2024-02-27 | 91.100 | 92.700 | 90.800 | 91.600 | 91.600 | 331,834 |
| 2024-02-26 | 90.600 | 91.200 | 90.300 | 91.100 | 91.100 | 175,019 |
| 2024-02-23 | 92.700 | 93.300 | 90.600 | 90.600 | 90.600 | 504,518 |
| 2024-02-22 | 91.000 | 92.400 | 90.100 | 92.100 | 92.100 | 344,219 |
| 2024-02-21 | 90.000 | 90.800 | 89.900 | 90.000 | 90.000 | 106,461 |
| 2024-02-20 | 90.900 | 90.900 | 90.000 | 90.000 | 90.000 | 166,139 |
| 2024-02-19 | 89.700 | 91.200 | 89.700 | 90.900 | 90.900 | 244,552 |
| 2024-02-16 | 88.500 | 89.800 | 88.500 | 89.700 | 89.700 | 236,460 |
| 2024-02-15 | 88.100 | 88.100 | 86.900 | 87.600 | 87.600 | 184,879 |
| 2024-02-05 | 88.400 | 88.400 | 87.900 | 88.000 | 88.000 | 48,061 |
| 2024-02-02 | 88.300 | 88.600 | 88.000 | 88.500 | 88.500 | 73,936 |
| 2024-02-01 | 87.900 | 88.600 | 87.900 | 88.000 | 88.000 | 80,890 |
| 2024-01-31 | 88.300 | 88.300 | 87.600 | 87.900 | 87.900 | 53,722 |
| 2024-01-30 | 89.000 | 89.000 | 88.300 | 88.300 | 88.300 | 72,957 |
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.