Forcecon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	132.60	134.58	130.12	134.58	105.06	2,774,069
2023-10-31	140.02	141.01	130.12	130.62	101.97	3,742,146
2023-10-30	135.57	140.51	135.57	139.53	108.93	2,172,071
2023-10-27	138.04	141.01	134.58	135.07	105.45	3,095,986
2023-10-26	137.55	140.02	137.05	137.05	106.99	2,188,341
2023-10-25	137.05	142.49	136.06	141.50	110.47	4,557,980
2023-10-24	136.06	137.05	131.61	136.56	106.61	5,194,842
2023-10-23	142.99	144.97	135.07	136.06	106.22	6,377,918
2023-10-20	142.49	143.48	139.53	142.00	110.86	3,530,633
2023-10-19	144.47	147.44	140.02	143.98	112.40	6,095,514
2023-10-18	145.46	147.94	142.49	145.46	113.56	5,175,085
2023-10-17	152.88	153.87	141.50	146.95	114.72	13,744,832
2023-10-16	149.92	157.83	149.92	151.89	118.58	15,426,474
2023-10-13	152.39	157.83	147.44	151.40	118.20	19,163,971
2023-10-12	145.46	155.36	143.48	152.39	118.97	18,845,540
2023-10-11	143.98	146.95	140.02	142.49	111.24	14,476,991
2023-10-06	140.02	145.46	138.54	139.53	108.93	13,314,834
2023-10-05	136.06	140.51	135.07	138.04	107.77	4,796,222
2023-10-04	131.61	136.06	131.11	135.57	105.84	1,888,505
2023-10-03	136.56	139.03	133.59	133.59	104.29	3,228,472
2023-10-02	137.05	140.51	136.56	137.55	107.38	7,049,645
2023-09-28	133.59	135.57	132.60	135.57	105.84	3,027,419
2023-09-27	128.15	133.09	127.16	133.09	103.90	3,001,851
2023-09-26	134.08	138.04	128.64	129.13	100.81	8,073,505
2023-09-25	132.60	133.59	130.62	132.60	103.52	1,881,532
2023-09-22	125.67	131.11	125.18	130.62	101.97	3,104,121
2023-09-21	129.13	129.13	119.24	127.65	99.656	8,823,097
2023-09-20	130.12	133.59	129.13	130.12	101.59	2,209,260
2023-09-19	134.08	135.07	129.63	130.12	101.59	3,216,850
2023-09-18	135.07	136.56	133.59	134.08	104.68	2,002,396
2023-09-15	139.03	140.51	136.06	136.56	106.61	4,468,494
2023-09-14	133.09	138.54	132.60	138.04	107.77	5,159,977
2023-09-13	132.60	133.59	127.65	131.61	102.75	4,815,979
2023-09-12	133.59	136.06	131.61	133.59	104.29	3,799,091
2023-09-11	140.51	141.50	131.11	132.10	103.13	8,243,180
2023-09-08	143.48	148.43	140.51	140.51	109.70	26,428,615
2023-09-07	140.02	142.00	136.06	141.01	110.08	5,151,842
2023-09-06	142.49	144.47	139.53	141.01	110.08	6,620,809
2023-09-05	136.06	143.48	135.57	142.00	110.86	10,808,061
2023-09-04	131.11	137.05	130.12	136.06	106.22	4,967,059
2023-09-01	134.08	134.08	129.13	131.11	102.36	3,441,147
2023-08-31	132.60	135.07	130.62	134.58	105.06	2,575,340
2023-08-30	135.07	136.56	133.59	133.59	104.29	4,487,088
2023-08-29	134.08	135.07	129.13	132.60	103.52	4,826,438
2023-08-28	139.53	139.53	127.65	131.61	102.75	12,974,322
2023-08-25	138.54	141.50	135.07	138.54	108.15	11,363,572
2023-08-24	142.99	147.44	137.55	138.54	108.15	20,073,940
2023-08-23	144.47	147.94	141.50	142.49	111.24	19,319,700
2023-08-22	150.90	152.88	146.95	148.93	116.26	21,759,068
2023-08-21	147.94	154.86	139.03	150.41	117.42	30,783,218
2023-08-18	143.48	149.92	139.03	141.50	110.47	17,715,923
2023-08-17	139.53	150.41	139.03	144.47	112.79	25,920,753
2023-08-16	132.60	144.97	132.60	143.48	112.02	29,424,656
2023-08-15	135.57	138.54	132.10	134.58	105.06	24,667,947
2023-08-14	133.59	140.02	130.62	131.11	102.36	27,849,934
2023-08-11	158.33	159.32	144.97	144.97	113.17	20,768,910
2023-08-10	156.35	163.27	143.98	160.80	125.54	80,793,165
2023-08-09	146.45	156.35	145.46	156.35	122.06	27,869,690
2023-08-08	147.94	147.94	138.04	142.49	111.24	3,292,391
2023-08-07	140.51	149.42	140.51	146.95	114.72	3,429,525

← NewerPage 13 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.