Iron Force Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	81.100	81.700	81.000	81.500	78.365	52,105
2023-05-11	82.400	82.800	80.700	80.800	77.692	249,440
2023-05-10	81.000	82.500	81.000	82.400	79.231	81,789
2023-05-09	83.000	83.800	81.200	81.200	78.077	235,020
2023-05-08	82.100	83.800	82.100	82.700	79.519	159,666
2023-05-05	80.800	81.400	80.800	81.200	78.077	111,253
2023-05-04	81.000	81.500	80.600	81.200	78.077	94,765
2023-05-03	81.600	81.600	80.800	81.000	77.885	91,041
2023-05-02	82.900	82.900	81.700	81.800	78.654	83,362
2023-04-28	81.700	83.400	81.300	82.100	78.942	224,044
2023-04-27	81.000	81.300	80.400	81.000	77.885	67,204
2023-04-26	80.500	81.700	80.100	81.300	78.173	106,561
2023-04-25	82.800	82.800	80.400	80.600	77.500	359,099
2023-04-24	81.900	82.700	81.700	82.500	79.327	199,647
2023-04-21	84.800	85.000	81.600	81.800	78.654	481,458
2023-04-20	86.400	88.800	84.600	84.900	81.635	391,428
2023-04-19	87.500	88.100	86.300	86.300	82.981	324,656
2023-04-18	85.300	88.000	85.000	87.200	83.846	430,801
2023-04-17	86.600	87.400	85.700	85.700	82.404	264,555
2023-04-14	84.500	86.600	84.500	86.000	82.692	550,152
2023-04-13	83.400	85.300	83.400	84.200	80.962	302,365
2023-04-12	83.000	83.800	83.000	83.300	80.096	175,434
2023-04-11	83.500	84.100	83.000	83.500	80.289	116,503
2023-04-10	83.000	83.600	83.000	83.500	80.289	56,450
2023-04-07	82.900	83.800	82.700	82.700	79.519	197,689
2023-04-06	84.700	84.700	82.800	82.900	79.712	199,487
2023-03-31	84.200	84.800	84.200	84.700	81.442	100,320
2023-03-30	83.500	84.300	83.500	84.000	80.769	94,050
2023-03-29	82.600	84.000	82.600	83.400	80.192	191,448
2023-03-28	84.300	84.500	82.300	82.900	79.712	233,185
2023-03-27	84.200	84.800	84.000	84.000	80.769	184,261
2023-03-24	86.000	86.000	83.900	84.500	81.250	295,420
2023-03-23	85.000	86.600	85.000	85.600	82.308	333,139
2023-03-22	84.000	85.700	84.000	85.300	82.019	338,129
2023-03-21	83.100	83.900	82.800	83.700	80.481	192,629
2023-03-20	81.600	83.700	81.600	83.000	79.808	274,606
2023-03-17	79.600	80.900	79.600	80.300	77.212	247,427
2023-03-16	82.200	82.200	78.600	78.700	75.673	699,911
2023-03-15	83.000	83.500	82.500	82.500	79.327	148,485
2023-03-14	83.600	83.600	82.100	82.100	78.942	288,786
2023-03-13	84.000	84.300	81.800	84.200	80.962	382,919
2023-03-10	85.000	85.000	82.800	83.600	80.385	535,179
2023-03-09	87.300	87.500	85.000	85.000	81.731	371,963
2023-03-08	88.200	88.800	85.200	86.700	83.365	844,254
2023-03-07	89.900	89.900	87.500	88.200	84.808	358,012
2023-03-06	87.900	90.500	87.200	88.900	85.481	1,393,809
2023-03-03	83.900	87.800	83.700	86.100	82.789	1,010,863
2023-03-02	82.500	83.900	82.500	83.500	80.289	363,454
2023-03-01	82.200	83.100	82.000	82.500	79.327	168,225
2023-02-24	82.200	82.200	81.400	82.200	79.039	152,525
2023-02-23	82.300	83.000	81.500	82.200	79.039	218,461
2023-02-22	82.000	82.800	81.000	82.300	79.135	186,525
2023-02-21	81.200	83.200	81.100	82.500	79.327	404,418
2023-02-20	81.300	81.600	80.700	81.100	77.981	215,817
2023-02-17	81.000	81.600	80.600	81.000	77.885	157,711
2023-02-16	80.600	82.800	80.600	81.400	78.269	611,456
2023-02-15	78.700	80.600	78.600	80.600	77.500	531,651
2023-02-14	78.300	78.900	78.200	78.600	75.577	125,108
2023-02-13	77.600	78.600	77.500	77.900	74.904	256,193
2023-02-10	78.900	78.900	77.500	77.600	74.615	117,382

← NewerPage 15 of 21 · 1,222 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.