Forcecon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	164.26	164.76	158.33	158.82	123.99	3,997,820
2024-05-02	163.27	166.24	159.81	161.29	125.92	7,325,076
2024-04-30	156.84	164.76	155.85	164.76	128.63	12,811,620
2024-04-29	156.84	160.31	152.88	158.33	123.60	10,629,089
2024-04-26	148.43	156.35	147.44	152.39	118.97	7,240,239
2024-04-25	145.46	146.45	141.50	143.48	112.02	2,192,990
2024-04-24	140.51	146.45	140.51	145.96	113.95	3,413,255
2024-04-23	139.53	141.01	137.05	139.53	108.93	915,779
2024-04-22	138.04	142.99	136.06	136.56	106.61	2,370,800
2024-04-19	131.61	140.51	129.63	139.03	108.54	2,941,419
2024-04-18	135.57	139.53	132.60	137.05	106.99	1,674,668
2024-04-17	134.08	137.05	134.08	135.57	105.84	1,704,884
2024-04-16	141.50	141.50	132.10	133.59	104.29	3,517,849
2024-04-15	145.46	145.46	142.49	142.99	111.63	1,133,103
2024-04-12	145.46	147.94	145.46	146.45	114.33	1,164,481
2024-04-11	145.46	146.45	142.99	144.47	112.79	1,270,237
2024-04-10	147.94	148.43	145.46	145.46	113.56	1,244,670
2024-04-09	149.42	150.41	146.45	147.44	115.11	1,286,507
2024-04-08	150.41	150.90	148.43	148.43	115.88	976,212
2024-04-03	148.43	152.39	147.44	150.90	117.81	1,230,724
2024-04-02	151.89	152.39	146.95	148.43	115.88	2,113,963
2024-04-01	151.89	153.38	150.90	151.40	118.20	882,077
2024-03-29	153.38	155.36	151.40	151.89	118.58	1,654,911
2024-03-28	157.34	157.34	151.40	151.40	118.20	2,509,097
2024-03-27	156.84	157.34	154.86	156.35	122.06	1,271,399
2024-03-26	153.87	153.87	153.87	153.87	120.13	0
2024-03-25	153.87	153.87	153.87	153.87	120.13	0
2024-03-22	152.39	155.36	152.39	153.87	120.13	3,330,742
2024-03-21	149.42	152.39	147.94	151.40	118.20	3,349,336
2024-03-20	145.96	145.96	145.96	145.96	113.95	0
2024-03-19	146.45	147.94	144.97	145.96	113.95	2,568,367
2024-03-18	144.47	144.47	144.47	144.47	112.79	0
2024-03-15	142.99	145.96	141.50	144.47	112.79	2,727,582
2024-03-14	149.92	150.41	142.49	143.48	112.02	5,662,029
2024-03-13	157.83	159.32	149.42	149.92	117.04	5,236,680
2024-03-12	153.38	158.82	152.88	156.84	122.45	4,258,143
2024-03-11	151.89	158.82	151.89	152.88	119.36	5,148,356
2024-03-08	162.28	164.26	155.36	155.85	121.67	6,546,431
2024-03-07	168.22	170.20	161.29	162.28	126.69	8,312,910
2024-03-06	170.20	177.13	165.25	166.24	129.78	18,416,704
2024-03-05	168.22	170.70	166.24	169.71	132.49	3,917,631
2024-03-04	171.19	171.69	167.23	167.23	130.56	4,231,414
2024-03-01	171.19	172.18	167.23	168.72	131.72	4,652,115
2024-02-29	163.77	171.69	163.77	169.71	132.49	6,445,323
2024-02-27	163.27	167.73	158.82	165.25	129.01	5,121,626
2024-02-26	163.27	165.25	161.29	162.78	127.08	2,893,771
2024-02-23	170.70	171.19	163.27	163.27	127.47	5,716,651
2024-02-22	171.69	172.67	164.26	168.22	131.33	7,135,644
2024-02-21	170.20	172.67	167.23	167.73	130.94	7,040,348
2024-02-20	169.71	170.20	165.25	169.71	132.49	4,827,600
2024-02-19	173.17	174.16	168.72	168.72	131.72	6,517,377
2024-02-16	180.10	180.10	172.18	174.16	135.96	11,467,004
2024-02-15	169.71	180.59	167.73	180.59	140.99	16,448,010
2024-02-05	173.66	179.11	164.26	164.26	128.24	23,742,870
2024-02-02	164.26	174.65	164.26	170.20	132.87	18,071,543
2024-02-01	160.80	165.75	160.31	162.28	126.69	4,621,898
2024-01-31	162.78	162.78	159.32	161.29	125.92	2,925,149
2024-01-30	161.29	166.74	160.80	163.27	127.47	10,166,550
2024-01-29	154.86	161.29	153.87	159.81	124.76	4,387,143
2024-01-26	161.29	161.79	154.37	154.86	120.90	4,790,411

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.