Forcecon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	165.25	165.75	160.80	160.80	125.54	5,093,734
2024-01-24	162.28	169.21	161.29	163.27	127.47	15,851,823
2024-01-23	159.32	164.26	158.82	159.81	124.76	5,642,272
2024-01-22	156.35	162.28	155.36	161.79	126.31	7,473,832
2024-01-19	159.81	160.80	154.37	154.37	120.51	4,268,603
2024-01-18	156.84	160.80	154.86	157.83	123.22	3,387,688
2024-01-17	158.82	162.28	153.87	156.35	122.06	3,559,687
2024-01-16	155.85	160.31	154.37	159.32	124.38	3,408,606
2024-01-15	151.40	156.84	149.92	155.85	121.67	2,796,948
2024-01-12	150.41	153.87	149.92	149.92	117.04	1,683,965
2024-01-11	150.41	152.39	148.93	151.40	118.20	2,519,556
2024-01-10	149.92	153.38	149.92	149.92	117.04	1,799,019
2024-01-09	152.39	153.87	149.42	151.40	118.20	2,018,666
2024-01-08	156.35	157.34	150.41	150.90	117.81	2,471,908
2024-01-05	157.83	158.33	153.87	155.36	121.29	2,209,260
2024-01-04	161.29	163.77	156.35	157.34	122.83	4,498,710
2024-01-03	159.32	163.27	157.34	161.79	126.31	5,924,677
2024-01-02	161.29	162.78	158.33	160.31	125.15	4,473,142
2023-12-29	159.81	161.29	155.85	160.80	125.54	5,294,787
2023-12-28	158.33	164.76	157.34	158.82	123.99	12,643,107
2023-12-27	151.89	160.80	151.89	157.34	122.83	9,932,957
2023-12-26	149.42	151.40	148.43	150.90	117.81	1,535,209
2023-12-25	151.40	152.39	148.43	148.43	115.88	1,624,695
2023-12-22	151.89	156.84	150.41	150.41	117.42	7,158,888
2023-12-21	148.43	150.90	147.44	149.42	116.65	1,281,859
2023-12-20	149.42	152.39	148.93	150.41	117.42	3,223,823
2023-12-19	148.43	148.93	140.51	148.93	116.26	4,210,495
2023-12-18	147.44	149.92	146.45	147.94	115.49	1,417,831
2023-12-15	150.41	150.90	146.45	147.44	115.11	2,117,450
2023-12-14	148.93	150.41	147.44	149.92	117.04	2,299,909
2023-12-13	148.43	149.92	146.45	146.95	114.72	2,144,179
2023-12-12	149.42	150.41	147.44	147.44	115.11	2,163,936
2023-12-11	148.43	150.41	146.95	148.93	116.26	5,371,490
2023-12-08	152.88	155.85	151.89	153.38	119.74	2,740,366
2023-12-07	157.83	159.32	148.43	150.90	117.81	5,051,897
2023-12-06	157.83	159.81	156.84	157.34	122.83	2,862,393
2023-12-05	156.35	158.82	155.36	156.35	122.06	3,555,038
2023-12-04	164.26	165.25	156.35	156.84	122.45	8,809,151
2023-12-01	159.32	164.76	158.33	163.77	127.85	5,971,163
2023-11-30	160.31	160.31	157.34	158.33	123.60	3,052,986
2023-11-29	160.80	162.78	158.82	159.32	124.38	5,191,356
2023-11-28	158.82	161.79	158.33	160.80	125.54	3,678,227
2023-11-27	159.32	160.31	156.35	156.84	122.45	4,203,522
2023-11-24	161.79	163.27	156.35	157.34	122.83	8,136,262
2023-11-23	175.15	178.12	159.81	160.80	125.54	23,329,142
2023-11-22	163.27	174.16	161.29	174.16	135.96	25,106,080
2023-11-21	156.35	165.25	155.36	165.25	129.01	33,248,153
2023-11-20	147.44	155.36	146.45	153.38	119.74	15,762,337
2023-11-17	146.45	149.42	143.98	144.97	113.17	9,834,173
2023-11-16	144.97	145.96	143.48	144.47	112.79	3,050,662
2023-11-15	145.46	147.94	143.48	143.48	112.02	5,036,789
2023-11-14	143.48	145.96	141.50	143.48	112.02	4,987,978
2023-11-13	140.51	144.97	137.05	143.48	112.02	8,883,529
2023-11-10	145.46	145.46	137.55	141.50	110.47	8,902,123
2023-11-09	149.42	155.85	147.94	149.92	117.04	16,680,441
2023-11-08	148.43	151.89	145.46	148.43	115.88	8,566,260
2023-11-07	144.97	147.94	143.48	146.45	114.33	3,555,038
2023-11-06	148.43	150.90	144.47	144.47	112.79	6,151,297
2023-11-03	145.96	147.94	142.49	145.46	113.56	5,803,812
2023-11-02	136.06	144.97	136.06	144.47	112.79	6,967,132

← NewerPage 12 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.