Forcecon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	140.51	149.42	140.51	146.95	114.72	3,429,525
2023-08-04	129.63	142.00	127.65	142.00	110.86	3,988,523
2023-08-02	144.47	145.96	130.12	130.12	101.59	3,197,094
2023-08-01	146.95	148.43	141.50	144.47	112.79	2,591,610
2023-07-31	163.27	167.23	146.45	146.45	114.33	4,016,415
2023-07-28	150.41	162.28	146.45	162.28	126.69	2,904,230
2023-07-27	143.98	149.42	143.98	147.94	115.49	3,020,446
2023-07-26	148.93	151.40	142.49	143.48	108.94	3,968,766
2023-07-25	150.41	151.40	145.96	145.96	110.82	4,372,035
2023-07-24	162.78	164.76	146.45	156.35	118.71	9,131,068
2023-07-21	148.43	149.92	145.46	149.92	113.82	5,051,897
2023-07-20	129.63	136.56	129.63	136.56	103.68	5,037,951
2023-07-19	135.57	137.55	127.65	131.61	99.923	25,543,052
2023-07-18	123.20	130.12	110.83	125.18	95.040	37,295,947
2023-07-17	118.25	118.74	117.76	118.74	90.156	8,458,179
2023-07-14	108.35	108.35	108.35	108.35	82.268	4,369,710
2023-07-13	98.855	98.855	98.855	98.855	75.055	6,298,891
2023-07-12	88.564	92.621	88.564	89.949	68.293	4,738,114
2023-07-11	87.574	91.829	87.080	89.553	67.993	4,442,926
2023-07-10	87.277	88.069	85.199	86.585	65.739	2,327,800
2023-07-07	88.663	89.553	86.387	86.585	65.739	4,119,847
2023-07-06	90.939	92.918	88.564	89.059	67.617	6,039,730
2023-07-05	91.038	92.027	89.059	92.027	69.871	5,365,679
2023-07-04	90.840	91.631	87.376	90.048	68.369	7,630,723
2023-07-03	90.840	93.709	89.553	90.147	68.444	14,156,236
2023-06-30	83.022	89.059	81.934	87.376	66.340	10,826,656
2023-06-29	81.934	83.616	81.637	82.726	62.809	2,347,557
2023-06-28	80.647	82.429	80.647	81.340	61.757	2,388,232
2023-06-27	85.892	86.585	78.372	79.955	60.705	6,899,727
2023-06-26	86.387	88.465	85.001	86.486	65.664	7,960,776
2023-06-21	81.340	87.871	81.241	87.376	66.340	19,310,403
2023-06-20	79.757	80.549	78.767	79.955	60.705	1,283,021
2023-06-19	79.460	80.252	78.174	78.866	59.879	1,595,641
2023-06-16	81.637	81.637	79.064	79.460	60.330	4,251,170
2023-06-15	82.824	85.298	81.736	82.627	62.734	9,118,285
2023-06-14	80.252	82.627	79.955	81.340	61.757	4,246,522
2023-06-13	81.142	81.934	79.856	80.252	60.931	4,102,414
2023-06-12	80.153	81.043	77.481	79.757	60.555	3,715,416
2023-06-09	80.153	80.944	77.877	79.361	60.255	5,956,055
2023-06-08	82.231	83.319	80.351	80.647	61.231	6,583,620
2023-06-07	77.877	84.012	76.887	82.923	62.959	14,388,667
2023-06-06	77.976	79.658	74.018	76.689	58.226	10,279,280
2023-06-05	73.523	78.569	72.731	77.580	58.902	12,569,891
2023-06-02	71.346	71.940	70.257	71.445	54.244	1,861,775
2023-06-01	71.445	71.445	70.356	70.851	53.793	1,171,454
2023-05-31	72.632	73.028	71.148	71.346	54.169	1,207,481
2023-05-30	73.226	73.226	71.940	72.434	54.995	985,509
2023-05-29	73.226	73.523	71.643	72.731	55.221	1,457,345
2023-05-26	74.512	74.908	71.940	71.940	54.620	3,751,443
2023-05-25	72.830	75.502	72.632	74.216	56.348	7,129,834
2023-05-24	71.742	72.434	71.247	72.137	54.770	922,752
2023-05-23	72.533	72.533	71.247	71.544	54.319	776,320
2023-05-22	71.544	72.731	71.445	71.940	54.620	993,644
2023-05-19	72.335	72.731	70.752	71.049	53.944	1,946,613
2023-05-18	72.533	72.632	71.346	71.445	54.244	1,481,750
2023-05-17	71.940	72.632	71.544	71.544	54.319	1,451,534
2023-05-16	71.247	72.434	70.851	71.742	54.469	3,085,527
2023-05-15	70.752	71.148	69.070	69.268	52.591	1,858,289
2023-05-12	70.950	72.236	69.565	71.544	54.319	4,226,765
2023-05-11	76.887	76.887	71.742	72.830	55.296	4,920,573

← NewerPage 14 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.