Forcecon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	58.482	58.878	58.185	58.779	44.627	471,835
2023-02-06	59.570	59.867	58.383	58.581	44.477	612,456
2023-02-03	59.174	59.471	58.383	58.779	44.627	1,234,210
2023-02-02	59.076	59.372	57.591	58.185	44.177	1,861,775
2023-02-01	56.404	58.977	55.513	58.977	44.778	1,474,777
2023-01-31	52.248	56.701	51.951	55.513	42.148	1,150,535
2023-01-30	51.654	52.446	51.654	52.248	39.669	123,188
2023-01-17	51.654	51.753	51.258	51.357	38.993	166,188
2023-01-16	52.446	52.446	51.753	51.753	39.293	123,188
2023-01-13	53.336	53.336	51.852	52.446	39.819	197,566
2023-01-12	53.435	54.029	52.347	52.347	39.744	297,512
2023-01-11	53.336	53.732	52.940	53.732	40.796	154,566
2023-01-10	53.237	53.633	52.545	52.940	40.195	106,918
2023-01-09	53.633	53.831	53.039	53.039	40.270	160,377
2023-01-06	51.951	53.237	51.951	52.940	40.195	59,270
2023-01-05	52.743	53.435	51.951	52.743	40.044	137,134
2023-01-04	52.050	53.039	52.050	52.545	39.894	87,161
2023-01-03	51.852	52.446	50.664	52.050	39.519	247,539
2022-12-30	52.643	52.940	51.852	51.852	39.368	175,485
2022-12-29	51.951	52.940	51.258	52.545	39.894	210,350
2022-12-28	53.435	53.633	52.347	52.446	39.819	211,512
2022-12-27	53.435	53.930	53.138	53.435	40.570	90,648
2022-12-26	53.336	53.732	53.138	53.138	40.345	67,405
2022-12-23	53.435	53.930	52.643	53.732	40.796	118,540
2022-12-22	52.643	54.128	52.643	53.633	40.721	194,080
2022-12-21	54.128	54.128	52.643	52.643	39.969	115,053
2022-12-20	54.425	55.018	52.149	52.248	39.669	266,133
2022-12-19	55.513	55.513	54.623	54.722	41.547	144,107
2022-12-16	55.810	55.810	54.623	55.216	41.923	302,160
2022-12-15	56.800	56.800	55.711	56.107	42.599	187,107
2022-12-14	55.909	56.701	55.513	56.503	42.899	199,891
2022-12-13	56.800	56.800	55.117	55.117	41.848	182,458
2022-12-12	55.216	55.315	54.524	55.315	41.998	240,566
2022-12-09	57.294	58.185	55.414	55.711	42.298	897,185
2022-12-08	57.195	57.591	56.305	57.492	43.651	557,835
2022-12-07	58.878	60.065	56.602	56.998	43.275	1,399,237
2022-12-06	58.779	60.560	58.185	58.779	44.627	1,320,210
2022-12-05	58.086	60.758	57.591	58.779	44.627	1,722,316
2022-12-02	56.404	58.779	56.404	57.690	43.801	1,479,426
2022-12-01	53.831	57.789	53.831	56.899	43.200	2,156,963
2022-11-30	53.435	54.128	53.138	53.138	40.345	545,051
2022-11-29	53.336	53.336	52.347	53.039	40.270	192,918
2022-11-28	52.149	53.534	51.753	53.336	40.495	216,161
2022-11-25	53.930	54.029	52.248	52.248	39.669	239,404
2022-11-24	53.237	54.029	52.743	53.435	40.570	497,403
2022-11-23	52.841	53.237	52.446	52.545	39.894	209,188
2022-11-22	52.940	52.940	51.951	52.149	39.594	281,242
2022-11-21	53.435	54.029	52.248	52.841	40.120	561,321
2022-11-18	54.623	54.919	53.237	53.237	40.420	668,240
2022-11-17	54.821	55.117	53.237	53.831	40.871	1,522,425
2022-11-16	51.357	55.216	50.763	54.821	41.622	1,398,075
2022-11-15	51.753	52.446	50.862	51.357	38.993	538,078
2022-11-14	50.269	51.357	49.972	51.060	38.767	412,565
2022-11-11	52.743	52.743	50.269	50.269	38.166	821,645
2022-11-10	52.149	52.643	50.467	50.467	38.316	1,690,938
2022-11-09	47.993	51.753	47.993	51.753	39.293	950,644
2022-11-08	47.894	48.933	47.102	47.102	35.762	375,376
2022-11-07	46.954	48.042	46.954	47.597	36.138	267,296
2022-11-04	47.300	47.300	46.409	46.954	35.649	262,647
2022-11-03	46.508	47.894	46.113	47.053	35.724	786,780

← NewerPage 16 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.