Iron Force Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	99.900	100.50	98.100	99.400	99.400	378,012
2025-10-23	99.900	100.50	98.700	98.900	98.900	295,189
2025-10-22	100.00	101.00	99.000	99.900	99.900	659,338
2025-10-21	97.000	100.50	97.000	99.200	99.200	656,060
2025-10-20	95.700	96.900	94.900	96.900	96.900	410,382
2025-10-17	97.400	97.400	95.500	95.600	95.600	386,100
2025-10-16	96.400	98.000	96.400	97.400	97.400	497,000
2025-10-15	98.400	99.500	95.500	96.200	96.200	866,010
2025-10-14	97.200	99.300	95.000	95.200	95.200	950,184
2025-10-13	96.500	97.100	93.600	96.500	96.500	1,185,020
2025-10-09	104.00	104.00	98.700	99.000	99.000	2,334,405
2025-10-08	104.50	105.00	103.00	104.00	104.00	757,249
2025-10-07	105.50	106.50	103.50	104.50	104.50	936,047
2025-10-03	105.00	108.50	104.50	105.00	105.00	1,075,204
2025-10-02	110.00	111.00	106.50	106.50	106.50	1,101,610
2025-10-01	106.50	111.00	105.00	109.00	109.00	1,552,222
2025-09-30	106.00	106.00	104.00	105.50	105.50	1,209,001
2025-09-29	106.00	106.00	106.00	106.00	106.00	0
2025-09-26	108.00	108.00	103.50	106.00	106.00	1,993,028
2025-09-25	112.50	114.50	108.00	109.00	109.00	1,915,031
2025-09-24	113.50	118.50	109.00	109.50	109.50	5,889,117
2025-09-23	115.50	115.50	105.00	108.50	108.50	4,901,530
2025-09-22	118.50	119.50	114.00	114.50	114.50	3,286,774
2025-09-19	115.00	123.50	113.00	118.50	118.50	8,102,758
2025-09-18	109.00	115.00	108.00	112.50	112.50	2,732,920
2025-09-17	110.00	112.00	107.50	108.00	108.00	1,570,802
2025-09-16	112.50	117.00	107.50	111.00	111.00	3,304,629
2025-09-15	112.50	116.00	110.50	111.00	111.00	4,417,395
2025-09-12	105.00	113.50	104.50	113.50	113.50	4,175,312
2025-09-11	106.50	107.50	103.00	103.50	103.50	1,698,727
2025-09-10	108.50	111.50	107.00	107.50	107.50	1,526,124
2025-09-09	106.50	110.50	106.00	108.50	108.50	1,918,140
2025-09-08	105.00	106.50	102.50	106.50	106.50	951,169
2025-09-05	103.50	106.00	100.00	105.00	105.00	1,802,378
2025-09-04	107.50	108.00	103.00	103.00	103.00	2,836,310
2025-09-03	112.00	113.00	107.00	107.00	107.00	2,583,947
2025-09-02	122.00	122.50	108.50	111.50	111.50	7,035,300
2025-09-01	122.50	131.00	113.50	120.50	120.50	13,790,956
2025-08-29	116.50	124.50	116.00	124.50	124.50	6,677,633
2025-08-28	125.00	125.00	113.50	113.50	113.50	7,573,297
2025-08-27	121.00	121.00	121.00	121.00	121.00	2,115,581
2025-08-26	107.50	110.00	105.50	110.00	110.00	1,375,800
2025-08-25	107.50	109.50	104.50	107.50	107.50	1,517,377
2025-08-22	106.00	109.50	103.00	104.00	104.00	1,367,313
2025-08-21	105.50	108.00	103.00	107.00	107.00	2,546,604
2025-08-20	115.00	115.50	106.50	106.50	106.50	6,265,610
2025-08-19	120.50	121.50	111.50	118.00	118.00	3,757,700
2025-08-18	115.00	121.00	113.00	117.50	117.50	4,456,019
2025-08-15	111.00	116.00	107.00	112.50	112.50	2,814,600
2025-08-14	114.50	123.50	111.50	111.50	111.50	7,424,721
2025-08-13	112.50	116.00	107.00	113.50	113.50	4,974,979
2025-08-12	111.00	112.50	107.50	109.50	109.50	2,719,181
2025-08-11	115.50	115.50	106.00	112.50	112.50	9,776,040
2025-08-08	98.200	105.00	97.700	105.00	105.00	2,805,860
2025-08-07	100.50	101.50	92.300	95.500	95.500	2,166,819
2025-08-06	98.800	103.00	97.200	100.50	100.50	3,224,643
2025-08-05	91.300	97.800	90.500	96.400	96.400	2,063,849
2025-08-04	85.000	93.000	84.000	90.300	90.300	858,247
2025-08-01	83.000	85.900	83.000	85.800	85.800	142,801
2025-07-31	85.300	85.300	83.400	84.000	84.000	216,001

← NewerPage 5 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.