Iron Force Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.500	80.400	79.000	79.700	79.700	51,000
2026-07-23	79.300	80.100	79.100	79.500	79.500	41,000
2026-07-22	80.600	80.800	80.000	80.000	80.000	88,100
2026-07-21	78.400	80.000	78.200	79.700	79.700	86,000
2026-07-20	78.500	79.200	76.300	77.500	77.500	149,000
2026-07-17	80.300	81.200	78.000	78.300	78.300	197,013
2026-07-16	80.300	81.200	80.200	80.700	80.700	60,000
2026-07-15	80.100	81.600	79.200	81.500	81.500	228,000
2026-07-14	86.000	86.000	83.000	83.700	79.200	263,006
2026-07-13	86.300	86.500	84.400	85.000	80.430	103,064
2026-07-10	85.400	85.400	85.400	85.400	80.809	0
2026-07-09	85.500	86.400	85.400	85.400	80.809	67,002
2026-07-08	85.200	86.100	84.800	85.000	85.000	83,005
2026-07-07	89.200	89.200	85.500	85.700	85.700	179,000
2026-07-06	87.400	89.400	87.400	87.800	87.800	79,006
2026-07-03	86.600	88.900	86.600	87.700	87.700	173,017
2026-07-02	86.000	87.000	85.300	86.600	86.600	62,222
2026-07-01	86.200	87.200	85.500	85.900	85.900	90,000
2026-06-30	85.300	86.300	85.000	86.200	86.200	87,086
2026-06-29	85.300	86.400	84.600	85.800	85.800	105,054
2026-06-26	86.100	86.600	84.100	84.100	84.100	181,512
2026-06-25	88.200	89.200	87.000	87.200	87.200	141,074
2026-06-24	86.300	88.300	86.300	87.700	87.700	62,816
2026-06-23	88.700	88.700	86.800	87.000	87.000	127,000
2026-06-22	89.700	90.500	88.700	88.700	88.700	185,001
2026-06-18	88.800	89.600	88.200	89.000	89.000	211,006
2026-06-17	86.800	88.700	86.800	88.200	88.200	217,000
2026-06-16	87.000	87.500	86.000	86.700	86.700	97,020
2026-06-15	85.500	87.200	85.500	87.000	87.000	159,005
2026-06-12	84.100	86.200	84.100	85.100	85.100	115,005
2026-06-11	84.100	84.600	82.800	84.100	84.100	157,000
2026-06-10	85.100	87.000	84.100	84.100	84.100	212,175
2026-06-09	83.300	85.900	83.300	85.300	85.300	115,000
2026-06-08	80.600	84.000	80.600	84.000	84.000	183,000
2026-06-05	85.500	87.000	85.000	86.300	86.300	238,000
2026-06-04	86.300	86.300	85.500	85.500	85.500	164,000
2026-06-03	87.100	87.200	85.800	86.300	86.300	385,371
2026-06-02	85.500	86.800	84.900	86.700	86.700	312,173
2026-06-01	85.100	86.000	84.300	85.200	85.200	226,037
2026-05-29	85.900	86.500	84.500	84.700	84.700	308,111
2026-05-28	83.400	87.200	83.400	85.000	85.000	656,000
2026-05-27	82.700	83.700	81.800	81.900	81.900	242,100
2026-05-26	83.500	83.700	82.200	82.700	82.700	150,000
2026-05-25	83.600	83.800	83.000	83.000	83.000	250,005
2026-05-22	83.700	84.700	83.600	83.600	83.600	162,000
2026-05-21	81.500	84.700	81.500	84.500	84.500	279,199
2026-05-20	81.700	81.900	80.100	80.400	80.400	170,000
2026-05-19	82.700	83.200	80.800	80.900	80.900	283,203
2026-05-18	82.300	83.200	80.600	82.800	82.800	201,029
2026-05-15	83.100	84.500	82.100	82.200	82.200	240,000
2026-05-14	85.500	85.700	83.000	83.000	83.000	431,160
2026-05-13	86.000	86.300	85.000	85.500	85.500	198,000
2026-05-12	87.500	87.700	85.300	85.500	85.500	423,040
2026-05-11	88.600	88.900	87.500	87.800	87.800	258,000
2026-05-08	91.200	91.200	88.600	88.600	88.600	180,000
2026-05-07	88.800	91.000	88.700	90.500	90.500	237,000
2026-05-06	89.500	89.500	87.800	88.800	88.800	198,000
2026-05-05	88.800	89.800	88.800	89.200	89.200	151,000
2026-05-04	87.500	88.800	87.400	88.600	88.600	159,873
2026-04-30	87.800	87.900	87.000	87.200	87.200	181,000

← NewerPage 2 of 21 · 1,216 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.