Forcecon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 164.00 | 170.00 | 163.50 | 166.50 | 129.99 | 1,522,600 |
| 2024-07-30 | 160.00 | 166.50 | 160.00 | 165.50 | 129.20 | 2,413,850 |
| 2024-07-29 | 171.00 | 172.00 | 161.00 | 161.00 | 125.69 | 2,732,400 |
| 2024-07-26 | 166.00 | 171.50 | 162.50 | 170.00 | 132.72 | 1,455,900 |
| 2024-07-23 | 175.00 | 175.50 | 171.00 | 172.50 | 134.67 | 2,646,150 |
| 2024-07-22 | 186.00 | 186.50 | 171.00 | 171.50 | 133.89 | 6,552,700 |
| 2024-07-19 | 188.00 | 194.00 | 185.50 | 185.50 | 144.82 | 2,826,700 |
| 2024-07-18 | 189.50 | 190.50 | 186.00 | 188.00 | 146.77 | 2,709,400 |
| 2024-07-17 | 188.50 | 195.00 | 187.50 | 192.50 | 150.28 | 2,977,350 |
| 2024-07-16 | 188.50 | 191.00 | 187.00 | 187.50 | 146.38 | 1,473,150 |
| 2024-07-15 | 191.50 | 191.50 | 187.00 | 187.50 | 146.38 | 1,795,150 |
| 2024-07-12 | 190.50 | 193.50 | 190.00 | 190.00 | 148.33 | 2,220,650 |
| 2024-07-11 | 193.00 | 197.00 | 192.00 | 192.00 | 149.89 | 4,621,850 |
| 2024-07-10 | 191.00 | 197.00 | 188.00 | 196.50 | 153.41 | 4,421,750 |
| 2024-07-09 | 189.00 | 192.00 | 185.00 | 191.00 | 149.11 | 5,364,750 |
| 2024-07-08 | 196.00 | 196.00 | 186.50 | 188.00 | 146.77 | 5,894,900 |
| 2024-07-05 | 198.00 | 200.00 | 195.00 | 195.00 | 152.23 | 4,729,950 |
| 2024-07-04 | 195.00 | 198.00 | 191.50 | 198.00 | 154.58 | 7,166,800 |
| 2024-07-03 | 200.00 | 200.00 | 193.50 | 193.50 | 151.06 | 4,766,750 |
| 2024-07-02 | 200.00 | 201.50 | 193.50 | 197.00 | 153.80 | 6,974,750 |
| 2024-07-01 | 204.00 | 204.50 | 198.00 | 199.50 | 155.75 | 7,135,750 |
| 2024-06-28 | 205.00 | 209.00 | 198.00 | 202.00 | 157.70 | 10,722,600 |
| 2024-06-27 | 208.00 | 214.00 | 202.00 | 204.00 | 159.26 | 14,540,600 |
| 2024-06-26 | 209.00 | 211.50 | 204.00 | 206.50 | 161.21 | 12,092,250 |
| 2024-06-25 | 212.00 | 214.50 | 201.00 | 209.00 | 163.16 | 14,715,400 |
| 2024-06-24 | 231.50 | 234.00 | 209.50 | 212.00 | 165.51 | 18,325,250 |
| 2024-06-21 | 211.00 | 232.00 | 210.00 | 228.50 | 178.39 | 31,861,900 |
| 2024-06-20 | 199.00 | 213.00 | 197.00 | 213.00 | 166.29 | 21,247,400 |
| 2024-06-19 | 195.00 | 199.00 | 191.00 | 194.00 | 151.45 | 7,259,950 |
| 2024-06-18 | 198.00 | 201.50 | 192.00 | 194.00 | 151.45 | 8,722,750 |
| 2024-06-17 | 196.00 | 198.00 | 190.50 | 194.00 | 151.45 | 4,233,150 |
| 2024-06-14 | 200.50 | 200.50 | 192.50 | 195.00 | 152.23 | 5,668,350 |
| 2024-06-13 | 189.50 | 198.00 | 188.50 | 197.50 | 154.19 | 7,949,950 |
| 2024-06-12 | 187.00 | 188.00 | 182.50 | 186.50 | 145.60 | 3,146,400 |
| 2024-06-11 | 193.00 | 194.50 | 181.50 | 186.00 | 145.21 | 7,920,050 |
| 2024-06-07 | 197.50 | 199.50 | 191.50 | 192.50 | 150.28 | 7,288,700 |
| 2024-06-06 | 195.00 | 198.00 | 190.00 | 196.00 | 153.02 | 12,117,550 |
| 2024-06-05 | 206.50 | 208.00 | 184.50 | 187.50 | 146.38 | 13,507,900 |
| 2024-06-04 | 209.00 | 211.00 | 199.50 | 205.00 | 160.04 | 9,830,200 |
| 2024-06-03 | 210.50 | 213.50 | 201.50 | 208.00 | 162.38 | 9,128,700 |
| 2024-05-31 | 210.00 | 214.00 | 204.00 | 207.00 | 161.60 | 11,983,000 |
| 2024-05-30 | 197.00 | 209.00 | 195.00 | 203.50 | 158.87 | 18,462,100 |
| 2024-05-29 | 188.51 | 204.83 | 188.51 | 195.93 | 152.96 | 33,572,395 |
| 2024-05-28 | 186.53 | 192.47 | 185.04 | 186.53 | 145.62 | 13,042,889 |
| 2024-05-27 | 189.99 | 190.98 | 183.06 | 185.04 | 144.46 | 10,558,197 |
| 2024-05-24 | 182.08 | 191.97 | 179.60 | 186.53 | 145.62 | 12,273,541 |
| 2024-05-23 | 188.01 | 191.97 | 180.10 | 184.05 | 143.69 | 21,806,716 |
| 2024-05-22 | 180.10 | 192.96 | 175.15 | 185.54 | 144.85 | 28,185,797 |
| 2024-05-21 | 171.19 | 179.11 | 170.20 | 177.62 | 138.67 | 19,846,157 |
| 2024-05-20 | 169.21 | 179.60 | 168.22 | 172.18 | 134.42 | 19,352,240 |
| 2024-05-17 | 157.34 | 169.71 | 157.34 | 168.22 | 131.33 | 12,048,083 |
| 2024-05-16 | 160.31 | 161.79 | 158.33 | 158.82 | 123.99 | 3,192,445 |
| 2024-05-15 | 162.78 | 165.25 | 159.32 | 160.31 | 125.15 | 3,228,472 |
| 2024-05-14 | 162.28 | 162.78 | 158.33 | 161.29 | 125.92 | 3,450,444 |
| 2024-05-13 | 163.27 | 166.74 | 161.29 | 162.28 | 126.69 | 8,752,205 |
| 2024-05-10 | 162.28 | 162.28 | 156.84 | 161.29 | 125.92 | 2,927,473 |
| 2024-05-09 | 164.26 | 165.25 | 158.82 | 160.31 | 125.15 | 4,103,576 |
| 2024-05-08 | 159.81 | 165.25 | 157.34 | 163.77 | 127.85 | 5,164,626 |
| 2024-05-07 | 157.83 | 159.32 | 154.86 | 159.32 | 124.38 | 2,559,070 |
| 2024-05-06 | 160.80 | 162.28 | 156.35 | 156.35 | 122.06 | 3,412,093 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 3.0000 TWD |
| 2025-09-09 | 4.0250 TWD |
| 2024-08-07 | 5.0498 TWD |
| 2023-07-27 | 3.9416 TWD |
| 2022-07-22 | 4.6000 TWD |
| 2021-09-23 | 2.0780 TWD |
| 2020-09-11 | 0.4645 TWD |
| 2019-08-28 | 0.1024 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.