Forcecon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	56.008	56.503	55.414	56.404	42.824	284,728
2022-08-05	55.810	56.404	55.414	56.107	42.599	283,566
2022-08-04	55.612	55.612	53.930	55.018	41.773	296,350
2022-08-03	56.305	56.305	55.315	55.414	42.073	206,863
2022-08-02	57.591	57.591	55.810	55.909	42.449	313,782
2022-08-01	57.690	58.383	57.492	57.591	43.726	204,539
2022-07-29	57.690	58.086	57.195	57.690	43.801	232,431
2022-07-28	57.789	58.185	56.503	56.503	42.899	173,161
2022-07-27	56.404	57.097	56.008	56.899	43.200	160,377
2022-07-26	58.185	58.185	56.503	56.602	42.975	271,944
2022-07-25	57.393	58.185	57.294	58.086	44.101	197,566
2022-07-22	59.372	59.768	57.393	57.393	43.576	983,184
2022-07-21	61.055	62.341	60.461	62.341	43.840	830,942
2022-07-20	60.362	60.956	59.867	60.065	42.239	476,484
2022-07-19	58.482	59.570	58.482	59.174	41.613	382,349
2022-07-18	57.987	59.273	57.987	58.482	41.126	260,323
2022-07-15	57.987	58.383	57.195	57.888	40.708	252,188
2022-07-14	56.503	57.987	56.008	57.888	40.708	203,377
2022-07-13	59.273	59.273	56.404	56.503	39.734	264,971
2022-07-12	58.779	58.779	56.206	56.206	39.525	171,999
2022-07-11	60.362	60.362	58.581	58.878	41.404	249,863
2022-07-08	58.878	60.362	58.878	60.065	42.239	440,457
2022-07-07	55.612	58.482	55.315	58.185	40.917	434,646
2022-07-06	56.404	57.393	55.216	55.414	38.969	424,187
2022-07-05	57.294	57.591	55.216	57.097	40.152	778,645
2022-07-04	54.128	56.602	54.128	55.513	39.038	446,268
2022-07-01	59.669	60.362	54.722	55.018	38.690	1,120,319
2022-06-30	62.638	62.836	60.164	60.461	42.517	690,321
2022-06-29	64.320	64.419	63.034	63.528	44.675	209,188
2022-06-28	66.299	66.299	64.518	64.617	45.440	245,215
2022-06-27	64.122	66.398	63.825	66.299	46.623	536,916
2022-06-24	62.143	63.627	62.044	62.539	43.979	419,538
2022-06-23	63.133	64.221	60.362	61.549	43.283	1,009,914
2022-06-22	66.398	66.794	63.430	63.430	44.605	457,889
2022-06-21	64.914	66.497	64.914	66.497	46.762	314,944
2022-06-20	68.872	69.367	64.617	64.617	45.440	803,050
2022-06-17	69.565	69.862	68.179	68.575	48.224	796,077
2022-06-16	73.028	73.820	70.257	70.356	49.476	705,429
2022-06-15	72.236	73.523	72.038	72.038	50.659	441,619
2022-06-14	72.137	72.236	70.554	71.643	50.381	323,079
2022-06-13	72.137	72.632	71.445	72.632	51.077	481,133
2022-06-10	73.127	73.820	72.929	73.721	51.842	311,458
2022-06-09	73.820	74.216	73.226	73.424	51.633	261,485
2022-06-08	73.622	74.413	73.523	73.820	51.912	533,430
2022-06-07	73.028	73.424	72.632	73.325	51.564	337,025
2022-06-06	73.424	73.424	72.533	72.830	51.216	232,431
2022-06-02	72.434	73.325	72.236	72.929	51.285	393,971
2022-06-01	71.841	72.929	71.841	72.731	51.146	657,780
2022-05-31	71.445	72.236	70.950	71.742	50.450	515,997
2022-05-30	70.455	71.940	70.356	71.544	50.311	597,348
2022-05-27	69.565	70.752	69.070	69.763	49.059	563,646
2022-05-26	70.059	70.455	68.476	68.476	48.154	732,159
2022-05-25	69.268	72.434	68.971	70.059	49.267	803,050
2022-05-24	71.742	72.038	69.466	69.466	48.850	414,890
2022-05-23	73.424	73.622	71.247	71.247	50.102	1,038,968
2022-05-20	70.257	73.028	69.960	72.434	50.937	1,273,724
2022-05-19	69.763	70.752	69.466	70.257	49.407	529,943
2022-05-18	69.664	71.742	69.664	71.445	50.242	826,293
2022-05-17	68.377	69.565	68.377	69.070	48.571	304,485
2022-05-16	68.674	69.466	68.080	68.179	47.945	470,673

← NewerPage 18 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.