Iron Force Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	85.100	85.500	84.500	84.600	84.600	134,023
2025-07-29	86.800	86.800	83.800	85.600	85.600	202,466
2025-07-28	86.000	86.400	85.300	85.400	85.400	217,015
2025-07-25	87.000	87.000	86.000	86.000	86.000	67,109
2025-07-24	86.200	87.500	85.600	87.500	87.500	83,076
2025-07-23	85.100	87.900	84.900	87.200	87.200	169,100
2025-07-22	89.100	89.100	84.700	84.800	84.800	203,043
2025-07-21	88.400	90.500	87.600	88.000	88.000	201,265
2025-07-18	87.200	90.400	87.200	88.400	88.400	516,002
2025-07-17	85.400	88.000	85.400	87.600	87.600	340,455
2025-07-16	84.000	85.700	83.800	85.100	85.100	247,000
2025-07-15	83.300	83.900	82.900	83.700	83.700	180,024
2025-07-14	83.600	83.600	82.700	82.900	82.900	59,250
2025-07-11	81.200	83.500	81.200	83.500	83.500	187,750
2025-07-10	81.900	82.300	80.600	81.500	81.500	428,074
2025-07-09	82.400	83.600	82.100	83.100	83.100	198,296
2025-07-08	85.400	85.400	82.300	82.400	82.400	974,542
2025-07-07	96.300	96.900	94.200	95.300	86.300	1,273,300
2025-07-04	97.300	97.400	95.300	95.700	86.662	357,183
2025-07-03	97.500	97.500	96.700	96.800	87.658	283,800
2025-07-02	97.200	97.500	96.700	97.000	87.840	240,085
2025-07-01	96.300	97.200	96.000	96.500	96.500	188,001
2025-06-30	97.400	97.500	95.700	95.800	95.800	241,082
2025-06-27	96.100	97.200	95.600	97.100	97.100	324,106
2025-06-26	95.000	96.800	95.000	95.500	95.500	261,185
2025-06-25	95.500	95.500	95.000	95.000	95.000	100,137
2025-06-24	93.600	95.700	93.600	95.500	95.500	399,033
2025-06-23	91.000	92.300	90.100	92.300	92.300	157,000
2025-06-20	93.200	93.700	91.700	91.700	91.700	287,535
2025-06-19	93.800	93.800	92.600	93.200	93.200	145,006
2025-06-18	93.600	94.700	93.600	94.000	94.000	141,068
2025-06-17	93.000	94.100	93.000	93.500	93.500	116,799
2025-06-16	93.200	93.200	91.500	93.000	93.000	146,110
2025-06-13	94.800	94.800	93.200	93.400	93.400	433,093
2025-06-12	95.100	95.600	94.600	95.300	95.300	172,192
2025-06-11	94.600	95.000	93.900	94.900	94.900	237,148
2025-06-10	94.300	95.300	94.300	94.600	94.600	121,035
2025-06-09	95.700	95.700	93.700	94.000	94.000	253,100
2025-06-06	96.500	96.500	94.500	95.100	95.100	183,038
2025-06-05	95.500	96.600	95.500	96.300	96.300	276,256
2025-06-04	95.200	95.900	94.800	95.300	95.300	147,927
2025-06-03	95.000	95.600	94.700	94.800	94.800	105,011
2025-06-02	94.500	95.900	94.500	94.700	94.700	177,010
2025-05-29	94.900	95.300	94.500	95.000	95.000	104,035
2025-05-28	95.500	96.100	94.100	94.700	94.700	112,000
2025-05-27	96.700	96.700	95.100	95.100	95.100	163,000
2025-05-26	95.700	96.700	95.700	96.500	96.500	226,002
2025-05-23	95.100	96.100	95.100	95.500	95.500	208,000
2025-05-22	95.500	95.500	94.400	95.100	95.100	201,010
2025-05-21	94.500	95.900	94.400	95.500	95.500	178,000
2025-05-20	95.400	95.800	94.400	94.400	94.400	125,040
2025-05-19	96.300	96.400	94.800	94.800	94.800	246,050
2025-05-16	97.100	97.100	96.600	96.600	96.600	166,010
2025-05-15	97.400	97.900	96.400	97.000	97.000	206,325
2025-05-14	96.300	97.500	96.300	97.200	97.200	323,022
2025-05-13	96.700	97.000	96.100	96.200	96.200	236,030
2025-05-12	95.900	96.600	95.500	96.100	96.100	175,185
2025-05-09	95.600	96.300	94.900	95.900	95.900	197,317
2025-05-08	94.300	95.400	94.300	95.300	95.300	218,035
2025-05-07	95.800	95.800	94.000	94.000	94.000	213,012

← NewerPage 6 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.