Forcecon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	81.637	81.637	79.163	80.153	56.365	735,645
2022-02-11	82.429	83.121	81.637	81.736	57.479	667,078
2022-02-10	86.090	87.080	82.330	82.429	57.966	2,578,826
2022-02-09	85.001	85.199	83.616	84.507	59.427	956,455
2022-02-08	82.824	85.397	82.726	83.913	59.009	1,472,453
2022-02-07	79.559	83.913	78.866	83.913	59.009	2,273,179
2022-01-26	76.689	79.262	76.096	77.679	54.625	1,028,509
2022-01-25	78.965	79.361	77.184	77.184	54.278	1,000,617
2022-01-24	78.471	79.163	76.788	78.965	55.530	1,307,426
2022-01-21	80.549	81.637	79.460	79.460	55.878	1,681,641
2022-01-20	82.726	83.121	80.845	81.340	57.200	799,564
2022-01-19	80.351	82.923	79.658	82.528	58.035	878,590
2022-01-18	82.528	83.616	81.142	81.637	57.409	1,450,372
2022-01-17	77.778	81.736	77.778	81.637	57.409	1,388,777
2022-01-14	80.153	80.153	76.590	77.679	54.625	1,843,181
2022-01-13	79.163	80.845	77.976	80.351	56.504	1,413,183
2022-01-12	81.241	82.132	79.163	79.361	55.808	1,558,452
2022-01-11	85.298	85.298	80.450	81.142	57.061	2,077,936
2022-01-10	85.793	86.486	83.121	84.111	59.149	2,262,719
2022-01-07	88.069	88.564	84.111	85.793	60.332	2,437,043
2022-01-06	87.475	88.366	85.694	87.475	61.515	887,888
2022-01-05	89.256	89.652	86.585	87.475	61.515	1,504,993
2022-01-04	89.850	91.433	89.059	89.059	62.628	1,194,697
2022-01-03	90.147	90.840	89.157	89.652	63.045	987,833
2021-12-30	90.048	90.543	89.553	89.949	63.254	684,510
2021-12-29	89.256	91.137	89.256	90.048	63.324	1,160,994
2021-12-28	90.246	90.642	89.157	89.256	62.767	798,401
2021-12-27	90.840	90.939	89.256	89.751	63.115	1,068,022
2021-12-24	92.621	92.918	89.256	89.751	63.115	2,272,017
2021-12-23	92.720	95.787	91.038	91.631	64.437	6,492,972
2021-12-22	88.465	93.907	87.970	92.423	64.994	5,646,921
2021-12-21	86.585	88.564	85.100	88.168	62.002	1,961,721
2021-12-20	87.178	88.663	85.694	85.991	60.471	1,697,911
2021-12-17	86.090	88.465	85.991	87.178	61.306	2,768,258
2021-12-16	87.970	88.861	85.595	86.585	60.888	2,519,556
2021-12-15	86.486	88.861	86.387	87.376	61.445	2,535,826
2021-12-14	89.059	91.038	85.892	86.288	60.680	3,823,497
2021-12-13	89.850	92.423	88.564	90.048	63.324	3,448,120
2021-12-10	93.808	95.095	90.543	90.543	63.672	4,926,384
2021-12-09	98.954	99.449	93.215	93.215	65.551	7,820,155
2021-12-08	101.43	101.43	97.766	97.766	68.752	3,464,390
2021-12-07	101.43	102.42	98.063	98.657	69.378	7,003,159
2021-12-06	102.91	106.87	100.44	101.92	71.674	11,734,300
2021-12-03	100.93	104.89	98.855	103.90	73.066	9,500,634
2021-12-02	100.44	105.39	97.964	99.943	70.282	13,246,267
2021-12-01	97.668	105.39	97.272	101.92	71.674	32,753,075
2021-11-30	92.918	98.954	91.631	97.074	68.264	19,534,699
2021-11-29	90.345	91.335	85.100	90.345	63.533	5,049,572
2021-11-26	94.204	96.876	91.829	92.027	64.716	5,209,950
2021-11-25	95.392	96.975	93.017	95.985	67.499	5,135,572
2021-11-24	95.590	98.954	94.501	95.985	67.499	12,572,216
2021-11-23	93.017	97.766	92.225	92.522	65.063	9,052,042
2021-11-22	92.027	96.579	91.928	94.699	66.594	12,196,839
2021-11-19	89.553	92.819	87.080	91.038	64.020	21,151,260
2021-11-18	77.580	84.408	77.382	84.408	59.357	6,409,296
2021-11-17	77.184	77.976	75.799	76.788	53.999	1,300,453
2021-11-16	76.986	77.976	75.700	76.590	53.860	1,711,857
2021-11-15	75.007	77.679	73.028	76.590	53.860	2,532,340
2021-11-12	73.028	74.710	72.335	74.117	52.120	1,169,130
2021-11-11	72.236	73.919	71.841	71.841	50.520	570,619

← NewerPage 20 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.