Iron Force Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 381,716 |
| 2024-10-30 | 110.50 | 111.00 | 108.50 | 110.50 | 110.50 | 311,951 |
| 2024-10-29 | 113.00 | 113.00 | 109.00 | 109.50 | 109.50 | 582,161 |
| 2024-10-28 | 113.50 | 113.50 | 111.50 | 112.00 | 112.00 | 503,594 |
| 2024-10-25 | 113.50 | 114.00 | 112.00 | 113.00 | 113.00 | 435,578 |
| 2024-10-24 | 114.50 | 115.50 | 112.00 | 112.50 | 112.50 | 912,209 |
| 2024-10-23 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 633,916 |
| 2024-10-22 | 117.50 | 117.50 | 114.50 | 115.00 | 115.00 | 1,086,409 |
| 2024-10-21 | 121.50 | 121.50 | 113.50 | 116.50 | 116.50 | 3,211,213 |
| 2024-10-18 | 123.00 | 124.00 | 121.00 | 122.50 | 122.50 | 1,196,455 |
| 2024-10-17 | 123.00 | 124.00 | 121.00 | 121.50 | 121.50 | 1,099,200 |
| 2024-10-16 | 116.50 | 124.50 | 116.50 | 124.00 | 124.00 | 3,598,617 |
| 2024-10-15 | 121.50 | 123.00 | 117.00 | 118.00 | 118.00 | 4,033,339 |
| 2024-10-14 | 111.00 | 119.00 | 111.00 | 119.00 | 119.00 | 2,869,336 |
| 2024-10-11 | 112.00 | 113.00 | 108.50 | 108.50 | 108.50 | 671,538 |
| 2024-10-09 | 112.50 | 112.50 | 110.00 | 111.00 | 111.00 | 782,978 |
| 2024-10-08 | 113.50 | 113.50 | 110.00 | 112.00 | 112.00 | 1,015,024 |
| 2024-10-07 | 112.00 | 115.00 | 112.00 | 114.50 | 114.50 | 946,457 |
| 2024-10-04 | 115.00 | 115.50 | 109.00 | 109.50 | 109.50 | 1,568,731 |
| 2024-10-01 | 116.00 | 117.00 | 113.50 | 114.50 | 114.50 | 846,569 |
| 2024-09-30 | 119.00 | 120.50 | 115.50 | 116.00 | 116.00 | 1,530,689 |
| 2024-09-27 | 118.50 | 122.50 | 117.00 | 118.50 | 118.50 | 1,247,934 |
| 2024-09-26 | 121.00 | 121.00 | 117.00 | 117.50 | 117.50 | 2,505,740 |
| 2024-09-25 | 122.50 | 128.50 | 121.00 | 121.00 | 121.00 | 7,010,996 |
| 2024-09-24 | 121.50 | 122.50 | 117.50 | 120.00 | 120.00 | 2,414,313 |
| 2024-09-23 | 114.00 | 124.00 | 114.00 | 121.00 | 121.00 | 4,410,095 |
| 2024-09-20 | 118.00 | 118.00 | 113.50 | 113.50 | 113.50 | 769,116 |
| 2024-09-19 | 116.50 | 117.50 | 114.50 | 116.00 | 116.00 | 666,414 |
| 2024-09-18 | 118.50 | 120.50 | 115.50 | 115.50 | 115.50 | 1,211,581 |
| 2024-09-16 | 116.00 | 122.00 | 116.00 | 118.00 | 118.00 | 2,126,017 |
| 2024-09-13 | 117.00 | 118.00 | 114.50 | 115.50 | 115.50 | 1,498,343 |
| 2024-09-12 | 119.50 | 120.50 | 116.50 | 116.50 | 116.50 | 2,369,048 |
| 2024-09-11 | 119.00 | 124.00 | 117.00 | 117.00 | 117.00 | 3,034,183 |
| 2024-09-10 | 123.50 | 125.00 | 115.00 | 117.00 | 117.00 | 4,042,624 |
| 2024-09-09 | 115.00 | 122.00 | 114.50 | 120.00 | 120.00 | 2,799,669 |
| 2024-09-06 | 115.50 | 121.00 | 113.00 | 118.00 | 118.00 | 3,367,949 |
| 2024-09-05 | 112.00 | 117.50 | 112.00 | 113.00 | 113.00 | 3,146,241 |
| 2024-09-04 | 110.00 | 113.50 | 108.50 | 109.50 | 109.50 | 1,525,985 |
| 2024-09-03 | 110.00 | 114.50 | 109.00 | 113.50 | 113.50 | 1,931,935 |
| 2024-09-02 | 109.00 | 112.50 | 108.00 | 109.00 | 109.00 | 1,881,803 |
| 2024-08-30 | 101.00 | 110.50 | 100.50 | 109.00 | 109.00 | 2,065,034 |
| 2024-08-29 | 98.800 | 100.50 | 98.200 | 100.50 | 100.50 | 374,589 |
| 2024-08-28 | 100.00 | 100.50 | 98.700 | 99.000 | 99.000 | 467,579 |
| 2024-08-27 | 100.00 | 102.00 | 99.700 | 101.50 | 101.50 | 759,605 |
| 2024-08-26 | 95.300 | 99.500 | 95.300 | 99.000 | 99.000 | 658,302 |
| 2024-08-23 | 95.000 | 95.000 | 93.900 | 94.900 | 94.900 | 152,426 |
| 2024-08-22 | 95.300 | 95.500 | 94.900 | 95.000 | 95.000 | 117,445 |
| 2024-08-21 | 95.800 | 96.300 | 94.700 | 95.300 | 95.300 | 230,865 |
| 2024-08-20 | 93.900 | 96.400 | 93.900 | 95.800 | 95.800 | 374,189 |
| 2024-08-19 | 93.900 | 93.900 | 93.100 | 93.700 | 93.700 | 91,688 |
| 2024-08-16 | 92.300 | 95.000 | 92.300 | 93.600 | 93.600 | 298,528 |
| 2024-08-15 | 93.000 | 94.400 | 92.000 | 92.100 | 92.100 | 229,311 |
| 2024-08-14 | 93.000 | 94.500 | 92.900 | 93.000 | 93.000 | 230,297 |
| 2024-08-13 | 92.500 | 93.500 | 92.200 | 92.900 | 92.900 | 240,412 |
| 2024-08-12 | 93.000 | 93.700 | 92.500 | 92.500 | 92.500 | 168,176 |
| 2024-08-09 | 90.700 | 92.500 | 90.700 | 91.700 | 91.700 | 271,349 |
| 2024-08-08 | 88.900 | 91.000 | 88.800 | 90.100 | 90.100 | 212,970 |
| 2024-08-07 | 87.500 | 91.000 | 87.500 | 90.000 | 90.000 | 261,192 |
| 2024-08-06 | 89.000 | 89.900 | 84.200 | 86.700 | 86.700 | 504,100 |
| 2024-08-05 | 93.500 | 93.500 | 86.300 | 86.500 | 86.500 | 814,680 |
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.