Iron Force Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	104.50	105.50	102.00	102.00	102.00	778,285
2026-01-20	107.00	107.00	105.50	105.50	105.50	441,200
2026-01-19	108.50	109.00	106.50	106.50	106.50	1,143,150
2026-01-16	107.50	108.00	105.50	108.00	108.00	910,365
2026-01-15	106.50	106.50	105.00	106.00	106.00	409,321
2026-01-14	106.00	107.00	105.00	106.50	106.50	518,013
2026-01-13	108.00	108.00	105.00	105.50	105.50	502,009
2026-01-12	109.00	110.00	106.50	106.50	106.50	609,459
2026-01-09	110.50	111.50	108.00	109.50	109.50	2,048,600
2026-01-08	108.00	110.00	107.50	108.50	108.50	2,145,761
2026-01-07	106.00	110.50	105.50	110.00	110.00	1,996,255
2026-01-06	106.50	106.50	105.00	105.50	105.50	604,000
2026-01-05	110.50	110.50	106.50	106.50	106.50	1,405,397
2026-01-02	105.50	109.00	105.50	109.00	109.00	1,596,443
2025-12-31	106.00	107.00	105.00	105.50	105.50	681,102
2025-12-30	107.50	107.50	105.00	106.00	106.00	771,141
2025-12-29	109.50	110.50	108.00	108.00	108.00	1,042,340
2025-12-26	105.50	109.00	105.00	108.50	108.50	1,203,564
2025-12-24	108.50	109.00	105.00	105.50	105.50	998,985
2025-12-23	111.50	111.50	107.00	108.00	108.00	1,357,130
2025-12-22	111.50	113.50	110.00	110.00	110.00	2,132,205
2025-12-19	112.50	113.50	110.50	110.50	110.50	2,709,011
2025-12-18	110.50	112.50	110.00	111.50	111.50	2,541,516
2025-12-17	108.50	112.50	108.00	111.50	111.50	3,855,150
2025-12-16	108.50	111.00	106.50	109.00	109.00	2,928,265
2025-12-15	106.50	110.00	106.00	109.00	109.00	3,146,079
2025-12-12	105.00	109.00	104.50	108.00	108.00	2,412,000
2025-12-11	106.00	106.00	104.00	105.50	105.50	1,722,410
2025-12-10	109.00	110.00	107.00	108.50	108.50	2,051,160
2025-12-09	108.00	114.00	106.00	110.00	110.00	6,800,800
2025-12-08	103.50	110.00	103.50	109.00	109.00	8,541,183
2025-12-05	104.00	104.50	101.00	101.00	101.00	1,886,210
2025-12-04	105.50	105.50	102.00	103.00	103.00	2,088,500
2025-12-03	104.00	105.50	101.50	104.50	104.50	3,540,000
2025-12-02	105.00	106.00	102.00	102.50	102.50	1,655,180
2025-12-01	106.00	109.00	104.00	105.00	105.00	3,450,074
2025-11-28	100.50	108.50	100.00	106.00	106.00	3,981,121
2025-11-27	93.500	102.00	92.500	102.00	102.00	2,851,152
2025-11-26	92.300	93.600	92.100	93.100	93.100	209,005
2025-11-25	92.000	92.000	91.200	92.000	92.000	107,630
2025-11-24	93.000	93.600	90.800	91.200	91.200	185,110
2025-11-21	91.600	93.100	89.900	92.800	92.800	479,106
2025-11-20	92.600	93.200	91.600	92.300	92.300	422,019
2025-11-19	91.300	93.200	90.300	90.500	90.500	756,001
2025-11-18	96.500	99.600	90.100	90.800	90.800	1,962,271
2025-11-17	91.400	95.400	91.200	95.000	95.000	734,047
2025-11-14	90.900	91.500	90.000	90.300	90.300	299,302
2025-11-13	90.300	91.700	89.800	91.400	91.400	578,000
2025-11-12	92.900	93.800	90.800	90.800	90.800	650,208
2025-11-11	92.600	94.200	92.200	92.900	92.900	227,000
2025-11-10	93.000	93.100	92.400	92.500	92.500	200,000
2025-11-07	93.700	94.200	92.900	93.000	93.000	306,023
2025-11-06	95.300	96.100	94.100	94.200	94.200	221,076
2025-11-05	94.300	95.600	92.400	95.200	95.200	628,010
2025-11-04	95.800	96.500	94.300	94.300	94.300	659,000
2025-11-03	95.300	95.700	93.400	94.700	94.700	796,103
2025-10-31	96.700	97.200	93.300	95.000	95.000	1,296,050
2025-10-30	99.500	99.500	95.500	96.000	96.000	566,000
2025-10-29	100.00	100.50	98.800	98.800	98.800	364,188
2025-10-28	99.800	101.50	99.700	100.00	100.00	503,000

← NewerPage 4 of 21 · 1,221 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.