Iron Force Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	94.800	95.900	94.300	95.200	95.200	270,087
2025-05-05	97.900	98.200	93.000	94.000	94.000	608,035
2025-05-02	97.200	97.200	95.900	96.800	96.800	341,035
2025-04-30	97.000	97.800	95.500	95.900	95.900	648,170
2025-04-29	94.200	97.000	93.900	96.600	96.600	794,675
2025-04-28	93.800	93.900	93.000	93.500	93.500	249,368
2025-04-25	94.700	94.700	93.000	93.100	93.100	527,807
2025-04-24	93.000	94.500	92.400	93.100	93.100	709,150
2025-04-23	93.100	93.800	92.000	92.000	92.000	588,635
2025-04-22	90.600	92.200	90.500	90.600	90.600	453,072
2025-04-21	94.500	94.500	91.200	92.200	92.200	958,353
2025-04-18	96.000	98.000	93.100	94.500	94.500	3,197,742
2025-04-17	90.500	90.500	90.500	90.500	90.500	364,481
2025-04-16	84.500	84.500	82.000	82.300	82.300	297,199
2025-04-15	80.900	84.200	80.100	83.700	83.700	360,039
2025-04-14	78.200	80.600	77.300	77.500	77.500	360,815
2025-04-11	75.900	78.000	72.000	77.600	77.600	297,898
2025-04-10	76.000	76.000	76.000	76.000	76.000	67,915
2025-04-09	70.600	72.400	68.900	69.100	69.100	601,834
2025-04-08	72.500	75.000	72.500	72.600	72.600	1,162,162
2025-04-07	80.500	80.500	80.500	80.500	80.500	51,811
2025-04-02	89.000	89.600	88.500	89.400	89.400	80,756
2025-04-01	88.300	89.300	87.300	88.800	88.800	204,538
2025-03-31	89.000	89.100	87.200	87.600	87.600	447,680
2025-03-28	93.600	93.600	90.600	90.800	90.800	269,245
2025-03-27	95.000	95.700	93.500	93.600	93.600	147,544
2025-03-26	96.000	96.300	95.100	95.100	95.100	90,905
2025-03-25	96.900	96.900	94.800	95.600	95.600	138,441
2025-03-24	97.000	97.000	95.600	95.600	95.600	96,269
2025-03-21	97.800	97.800	97.000	97.000	97.000	74,908
2025-03-20	96.600	98.000	96.400	97.800	97.800	166,213
2025-03-19	97.100	97.200	95.600	95.600	95.600	161,209
2025-03-18	96.600	97.300	96.600	97.100	97.100	36,637
2025-03-17	97.000	97.200	96.200	96.400	96.400	89,592
2025-03-14	96.000	97.000	95.000	96.200	96.200	249,034
2025-03-13	98.000	98.000	95.700	95.900	95.900	187,232
2025-03-12	97.500	99.100	97.500	97.500	97.500	336,363
2025-03-11	97.100	97.700	94.500	97.500	97.500	392,136
2025-03-10	99.500	99.500	97.800	97.800	97.800	174,224
2025-03-07	98.100	99.900	98.100	98.700	98.700	403,100
2025-03-06	100.50	100.50	98.700	98.900	98.900	269,619
2025-03-05	100.00	100.50	99.000	100.00	100.00	186,785
2025-03-04	98.500	100.00	97.200	99.100	99.100	395,084
2025-03-03	100.00	101.50	99.100	99.200	99.200	315,877
2025-02-27	98.600	100.50	98.600	99.900	99.900	235,557
2025-02-26	100.00	100.00	98.800	98.800	98.800	189,440
2025-02-25	100.00	100.50	99.800	100.00	100.00	72,088
2025-02-24	101.00	101.50	100.00	100.50	100.50	89,814
2025-02-21	100.00	101.00	100.00	101.00	101.00	124,904
2025-02-20	100.50	101.00	99.900	100.00	100.00	145,371
2025-02-19	100.50	101.00	100.50	100.50	100.50	111,178
2025-02-18	99.100	100.50	99.100	100.50	100.50	141,687
2025-02-17	98.600	99.500	98.300	99.100	99.100	164,584
2025-02-14	98.200	99.400	98.000	98.500	98.500	190,137
2025-02-13	96.800	97.900	96.800	97.700	97.700	115,276
2025-02-12	97.400	97.800	96.000	96.000	96.000	233,922
2025-02-11	97.400	99.000	97.300	97.600	97.600	258,372
2025-02-10	97.000	97.100	95.900	96.400	96.400	104,889
2025-02-07	95.800	97.300	95.700	97.100	97.100	99,184
2025-02-06	96.500	97.000	95.800	96.100	96.100	204,099

← NewerPage 7 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.