Forcecon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	69.367	69.565	68.080	68.278	48.015	792,591
2022-05-12	69.466	70.554	68.773	69.268	48.711	423,025
2022-05-11	69.664	70.752	69.367	70.059	49.267	427,673
2022-05-10	68.278	70.653	67.586	69.960	49.198	765,861
2022-05-09	71.544	71.544	69.960	70.059	49.267	440,457
2022-05-06	72.236	72.335	71.247	71.940	50.589	292,863
2022-05-05	74.216	75.601	73.523	73.919	51.981	714,726
2022-05-04	72.236	73.424	71.841	73.325	51.564	383,511
2022-05-03	71.742	72.038	70.851	71.049	49.963	320,755
2022-04-29	72.731	73.523	72.038	72.038	50.659	477,646
2022-04-28	72.731	72.929	71.742	71.841	50.520	375,376
2022-04-27	71.940	72.236	69.268	72.236	50.798	1,291,156
2022-04-26	74.710	74.908	72.731	73.424	51.633	805,374
2022-04-25	74.216	75.205	73.721	74.117	52.120	798,401
2022-04-22	77.382	77.481	75.601	76.195	53.582	1,686,290
2022-04-21	78.866	79.262	78.075	78.273	55.043	369,565
2022-04-20	79.064	79.064	77.778	78.174	54.973	461,376
2022-04-19	78.471	79.757	78.174	78.174	54.973	636,862
2022-04-18	79.262	79.361	77.679	77.877	54.765	797,239
2022-04-15	80.647	80.944	78.174	79.262	55.739	1,485,236
2022-04-14	83.220	83.220	81.142	81.142	57.061	660,105
2022-04-13	82.528	83.814	82.132	82.528	58.035	1,109,860
2022-04-12	81.835	83.022	79.757	82.528	58.035	1,930,343
2022-04-11	86.090	86.189	81.835	82.231	57.827	3,714,254
2022-04-08	86.585	87.574	85.694	86.387	60.749	2,045,396
2022-04-07	87.871	88.564	85.199	85.496	60.123	3,778,172
2022-04-06	86.288	89.454	86.090	87.970	61.863	3,842,091
2022-04-01	85.100	88.564	83.616	88.366	62.141	6,217,540
2022-03-31	83.418	86.387	82.528	85.595	60.192	4,718,358
2022-03-30	81.538	83.022	81.043	82.033	57.687	2,582,313
2022-03-29	76.788	80.450	76.788	80.450	56.574	1,621,209
2022-03-28	76.590	76.887	75.205	76.689	53.930	283,566
2022-03-25	77.580	77.679	76.491	76.986	54.138	463,700
2022-03-24	77.976	78.075	76.689	77.283	54.347	664,753
2022-03-23	78.471	79.064	77.778	78.372	55.113	1,403,885
2022-03-22	76.887	78.471	76.392	77.382	54.417	1,133,103
2022-03-21	76.986	76.986	75.700	76.195	53.582	341,674
2022-03-18	75.997	76.689	74.710	76.195	53.582	425,349
2022-03-17	74.710	75.997	74.710	75.502	53.095	757,726
2022-03-16	74.710	74.710	72.731	73.523	51.703	418,376
2022-03-15	74.216	74.216	72.731	73.523	51.703	582,240
2022-03-14	75.700	75.997	73.721	74.314	52.260	318,431
2022-03-11	76.195	76.195	74.512	74.908	52.677	527,619
2022-03-10	75.700	77.184	75.700	76.689	53.930	947,158
2022-03-09	74.710	75.205	73.820	74.216	52.190	696,132
2022-03-08	73.721	76.096	72.830	73.622	51.772	1,048,265
2022-03-07	78.372	78.372	75.007	75.007	52.747	1,293,480
2022-03-04	79.361	79.361	78.471	78.668	55.321	560,159
2022-03-03	80.351	81.142	79.658	79.757	56.087	375,376
2022-03-02	79.955	80.647	78.471	79.856	56.156	721,699
2022-03-01	79.460	81.439	79.163	80.647	56.713	613,618
2022-02-25	78.668	79.955	77.580	78.965	55.530	894,861
2022-02-24	80.944	80.944	77.283	78.372	55.113	1,866,424
2022-02-23	81.538	82.824	81.340	81.934	57.618	894,861
2022-02-22	84.606	84.606	80.450	80.845	56.852	1,958,234
2022-02-21	83.517	85.694	83.517	85.199	59.914	1,167,967
2022-02-18	83.022	84.111	82.231	84.012	59.079	864,644
2022-02-17	84.012	86.090	83.220	83.319	58.592	2,675,285
2022-02-16	83.121	83.616	82.330	82.726	58.174	665,916
2022-02-15	80.153	82.330	80.153	81.142	57.061	640,348

← NewerPage 19 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.