Forcecon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	46.014	47.053	45.519	46.805	35.537	439,295
2022-11-01	45.123	45.816	45.074	45.420	34.485	266,133
2022-10-31	43.837	45.420	43.243	45.222	34.335	433,484
2022-10-28	43.589	43.589	42.847	42.847	32.531	292,863
2022-10-27	43.193	44.529	43.193	44.233	33.583	206,863
2022-10-26	43.936	44.133	43.243	43.540	33.057	239,404
2022-10-25	45.123	45.123	43.738	43.886	33.320	170,837
2022-10-24	44.925	45.519	44.628	44.777	33.996	199,891
2022-10-21	45.271	45.271	43.738	43.936	33.358	383,511
2022-10-20	45.370	46.014	44.826	45.271	34.372	162,702
2022-10-19	46.014	46.756	45.717	45.816	34.785	171,999
2022-10-18	46.014	46.508	45.321	46.508	35.311	159,215
2022-10-17	44.331	45.321	43.144	45.321	34.410	361,430
2022-10-14	44.925	45.816	44.678	45.321	34.410	267,296
2022-10-13	46.360	46.360	43.342	43.540	33.057	598,510
2022-10-12	47.102	47.102	45.667	46.360	35.199	273,106
2022-10-11	47.795	48.141	47.102	47.201	35.837	273,106
2022-10-07	49.329	49.972	48.883	49.180	37.340	196,404
2022-10-06	49.774	49.774	48.784	49.428	37.528	123,188
2022-10-05	50.961	50.961	49.032	49.180	37.340	198,728
2022-10-04	49.329	49.972	49.279	49.675	37.715	203,377
2022-10-03	48.191	48.982	48.042	48.537	36.851	125,512
2022-09-30	47.102	48.488	45.816	48.488	36.814	209,188
2022-09-29	48.784	48.784	46.805	47.993	36.438	235,917
2022-09-28	51.258	51.258	46.508	46.508	35.311	661,267
2022-09-27	48.784	50.170	48.784	50.170	38.091	247,539
2022-09-26	53.534	53.534	48.685	49.180	37.340	897,185
2022-09-23	55.513	55.810	53.534	53.930	40.946	317,268
2022-09-22	55.909	55.909	54.722	55.414	42.073	196,404
2022-09-21	56.701	56.899	55.711	55.909	42.449	156,891
2022-09-20	56.899	57.591	56.701	56.701	43.050	106,918
2022-09-19	58.284	58.383	56.701	56.701	43.050	220,809
2022-09-16	59.966	59.966	58.185	58.284	44.252	156,891
2022-09-15	59.669	60.857	59.372	59.372	45.078	254,512
2022-09-14	57.690	59.570	56.899	59.471	45.153	239,404
2022-09-13	59.174	60.263	58.680	58.680	44.552	245,215
2022-09-12	57.888	59.174	57.591	58.878	44.703	135,972
2022-09-08	56.800	57.393	56.305	56.998	43.275	111,567
2022-09-07	56.404	56.998	55.810	56.701	43.050	109,242
2022-09-06	58.482	59.076	56.503	56.602	42.975	324,241
2022-09-05	60.461	60.461	58.482	58.482	44.402	294,025
2022-09-02	60.362	60.758	60.263	60.461	45.905	90,648
2022-09-01	61.055	61.055	60.164	60.164	45.679	198,728
2022-08-31	60.362	61.747	60.362	61.450	46.656	183,620
2022-08-30	60.065	61.253	60.065	60.857	46.205	91,810
2022-08-29	60.758	60.758	59.768	60.263	45.754	282,404
2022-08-26	61.846	62.737	61.747	62.341	47.332	323,079
2022-08-25	61.945	62.341	61.450	61.450	46.656	333,539
2022-08-24	60.758	61.253	60.659	61.055	46.355	274,269
2022-08-23	61.253	61.253	60.065	60.461	45.905	219,647
2022-08-22	62.638	62.638	61.352	61.450	46.656	230,107
2022-08-19	61.846	63.825	61.846	62.638	47.558	725,186
2022-08-18	60.560	62.341	60.362	61.450	46.656	664,753
2022-08-17	60.758	61.747	60.560	60.659	46.055	261,485
2022-08-16	61.352	62.143	60.659	61.055	46.355	400,944
2022-08-15	60.362	61.450	60.263	61.352	46.581	619,429
2022-08-12	59.372	60.164	58.977	59.867	45.454	524,132
2022-08-11	57.789	59.273	57.492	58.977	44.778	575,267
2022-08-10	57.294	57.591	57.097	57.195	43.425	325,404
2022-08-09	55.711	58.086	55.711	57.888	43.951	553,186

← NewerPage 17 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.