Forcecon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	76.000	79.300	76.000	79.000	75.898	290,135
2026-07-20	77.300	78.500	73.500	76.000	73.016	331,801
2026-07-17	81.600	81.600	77.000	77.200	74.169	732,294
2026-07-16	83.600	83.600	81.100	81.600	78.396	316,100
2026-07-15	84.600	84.600	83.000	84.000	80.702	238,020
2026-07-14	85.500	86.400	80.300	83.800	80.509	727,672
2026-07-13	86.200	86.800	84.900	85.500	82.143	366,066
2026-07-10	86.200	86.200	86.200	86.200	82.815	0
2026-07-09	89.000	89.200	86.100	86.200	82.815	847,254
2026-07-08	90.100	91.000	89.100	90.500	86.946	279,460
2026-07-07	93.100	93.400	89.700	90.000	86.466	459,055
2026-07-06	93.000	95.300	92.500	92.500	88.868	423,865
2026-07-03	92.000	94.400	92.000	93.000	89.348	468,303
2026-07-02	90.100	92.200	89.600	92.000	88.387	338,051
2026-07-01	91.000	91.400	89.900	90.700	87.139	302,216
2026-06-30	88.800	90.700	88.400	90.200	86.658	261,181
2026-06-29	86.400	88.300	86.200	87.800	84.352	266,451
2026-06-26	89.200	89.700	86.100	86.400	83.007	789,226
2026-06-25	92.300	92.300	90.100	90.200	86.658	434,950
2026-06-24	91.100	92.000	90.600	91.800	88.195	345,040
2026-06-23	95.000	95.000	90.900	91.100	87.523	588,581
2026-06-22	95.300	95.800	93.800	94.700	90.981	635,881
2026-06-18	92.500	94.000	92.100	93.800	90.117	502,147
2026-06-17	89.800	91.800	89.800	91.300	87.715	338,600
2026-06-16	92.200	92.800	90.600	90.600	87.042	401,986
2026-06-15	92.200	93.200	91.900	92.100	88.484	379,750
2026-06-12	94.200	94.200	91.100	91.100	87.523	494,170
2026-06-11	90.000	91.400	89.000	91.000	87.427	733,451
2026-06-10	93.600	97.400	90.000	90.000	86.466	1,344,100
2026-06-09	97.500	98.300	94.900	96.300	92.519	934,761
2026-06-08	88.300	97.100	88.300	96.800	92.999	1,254,236
2026-06-05	105.00	105.00	98.000	98.000	94.152	2,805,883
2026-06-04	113.00	113.50	105.50	107.00	102.80	7,573,711
2026-06-03	102.00	110.50	102.00	110.50	106.16	4,143,884
2026-06-02	103.00	103.00	98.000	100.50	96.554	2,088,451
2026-06-01	97.300	104.00	97.000	103.00	98.956	3,089,432
2026-05-29	96.000	96.900	94.600	95.000	91.270	608,134
2026-05-28	97.500	98.500	93.500	93.800	90.117	955,567
2026-05-27	100.00	100.00	95.500	96.300	92.519	1,183,656
2026-05-26	101.00	102.00	96.600	98.400	94.536	1,610,368
2026-05-25	95.900	100.50	95.600	99.200	95.305	2,023,707
2026-05-22	92.500	95.500	92.300	94.600	90.885	1,293,519
2026-05-21	87.900	92.300	87.500	92.000	88.387	1,079,285
2026-05-20	86.100	87.300	86.000	86.600	83.200	425,705
2026-05-19	87.000	88.400	85.300	86.500	83.103	509,500
2026-05-18	87.900	87.900	84.500	87.000	83.584	777,049
2026-05-15	88.800	90.200	87.000	87.700	84.256	1,094,800
2026-05-14	88.100	88.500	86.000	87.000	83.584	1,299,674
2026-05-13	91.000	91.700	88.500	89.500	85.986	928,202
2026-05-12	91.200	92.000	89.600	91.700	88.099	884,243
2026-05-11	92.000	92.100	90.000	90.900	87.331	686,833
2026-05-08	94.400	96.500	90.600	91.300	87.715	1,294,084
2026-05-07	93.800	93.900	92.500	93.200	89.540	684,593
2026-05-06	95.600	96.300	93.100	93.300	89.636	1,114,418
2026-05-05	93.800	94.800	93.000	94.800	91.078	610,957
2026-05-04	93.100	94.300	92.700	93.800	90.117	691,817
2026-04-30	94.100	94.700	92.000	92.800	89.156	808,465
2026-04-29	94.200	96.600	93.500	93.700	90.021	952,181
2026-04-28	97.000	97.100	93.800	94.200	90.501	1,682,501
2026-04-27	99.000	99.900	95.800	97.000	93.191	2,526,251

← NewerPage 2 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.