Forcecon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	78.569	78.767	75.997	76.195	57.850	7,298,346
2023-05-09	79.163	80.054	75.502	78.273	59.428	27,798,799
2023-05-08	72.632	76.491	71.841	76.491	58.076	8,047,938
2023-05-05	69.466	72.434	69.466	69.565	52.817	3,986,199
2023-05-04	67.783	69.565	67.783	69.070	52.441	820,482
2023-05-03	68.674	69.268	67.190	68.179	51.765	511,349
2023-05-02	68.773	68.773	67.586	68.476	51.990	251,025
2023-04-28	68.377	68.872	67.685	67.882	51.539	638,024
2023-04-27	66.200	68.773	65.607	67.783	51.464	749,591
2023-04-26	64.815	67.091	63.825	66.695	50.638	801,888
2023-04-25	67.981	67.981	64.716	64.914	49.286	1,041,292
2023-04-24	67.289	68.575	66.794	67.190	51.013	925,077
2023-04-21	71.148	71.346	65.705	67.289	51.089	2,531,178
2023-04-20	71.841	72.533	69.960	70.752	53.718	1,713,019
2023-04-19	70.059	73.523	69.862	71.841	54.545	3,254,040
2023-04-18	71.742	71.742	69.664	69.664	52.892	823,969
2023-04-17	70.059	71.841	69.763	71.544	54.319	1,099,400
2023-04-14	70.059	70.653	69.367	69.565	52.817	706,591
2023-04-13	71.148	71.742	69.763	69.862	53.042	1,400,399
2023-04-12	73.028	73.028	71.544	71.841	54.545	1,423,642
2023-04-11	71.148	71.841	70.356	70.851	53.793	945,995
2023-04-10	70.752	72.236	69.960	70.851	53.793	1,624,695
2023-04-07	71.049	71.049	69.763	69.763	52.967	1,059,887
2023-04-06	70.950	71.148	69.862	70.356	53.418	799,564
2023-03-31	72.236	72.632	70.455	70.950	53.868	1,895,478
2023-03-30	72.533	74.512	71.841	71.841	54.545	8,768,475
2023-03-29	69.763	71.742	68.773	70.752	53.718	4,029,198
2023-03-28	69.862	70.554	68.080	68.476	51.990	1,948,937
2023-03-27	69.664	73.226	68.377	69.367	52.666	5,084,437
2023-03-24	70.257	70.356	68.278	69.268	52.591	1,910,586
2023-03-23	70.257	72.236	68.476	70.257	53.343	9,753,984
2023-03-22	62.836	68.080	62.836	68.080	51.690	4,079,171
2023-03-21	62.638	62.836	61.945	61.945	47.032	446,268
2023-03-20	61.352	62.737	60.659	62.341	47.332	671,726
2023-03-17	59.570	60.758	59.570	60.758	46.130	384,674
2023-03-16	60.659	61.154	58.878	59.076	44.853	775,158
2023-03-15	62.539	63.232	61.154	61.253	46.506	456,727
2023-03-14	60.956	62.341	60.560	62.341	47.332	461,376
2023-03-13	61.154	62.341	59.471	62.044	47.107	555,511
2023-03-10	61.450	61.648	60.956	61.253	46.506	442,781
2023-03-09	63.232	63.430	61.846	62.044	47.107	806,537
2023-03-08	63.331	63.430	62.638	63.331	48.083	632,213
2023-03-07	62.737	63.528	62.539	63.331	48.083	605,483
2023-03-06	62.737	63.133	62.341	62.737	47.633	456,727
2023-03-03	61.549	63.034	61.549	61.945	47.032	748,429
2023-03-02	61.352	61.648	60.758	61.055	46.355	469,511
2023-03-01	60.560	61.846	60.560	61.450	46.656	343,998
2023-02-24	62.737	63.232	61.846	61.945	47.032	492,754
2023-02-23	62.539	62.935	62.143	62.539	47.482	380,025
2023-02-22	62.341	62.440	61.253	62.143	47.182	670,564
2023-02-21	63.331	63.627	63.034	63.133	47.933	639,186
2023-02-20	64.320	64.419	63.034	63.528	48.234	883,239
2023-02-17	63.528	64.221	62.638	63.726	48.384	1,479,426
2023-02-16	63.331	64.815	62.539	63.627	48.309	4,454,548
2023-02-15	60.164	61.055	59.867	60.560	45.980	1,214,454
2023-02-14	59.570	61.253	58.878	60.164	45.679	1,244,670
2023-02-13	59.570	59.669	58.680	58.779	44.627	352,133
2023-02-10	61.253	61.549	59.471	59.570	45.228	1,050,590
2023-02-09	59.174	61.055	58.680	61.055	46.355	1,609,587
2023-02-08	59.076	59.372	58.482	58.581	44.477	446,268

← NewerPage 15 of 21 · 1,220 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.