Forcecon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	102.00	106.00	98.700	99.100	95.209	7,511,975
2026-04-23	101.00	101.50	95.000	101.50	97.514	8,040,414
2026-04-22	90.100	94.700	89.800	92.700	89.060	1,602,050
2026-04-21	90.100	92.400	88.800	90.100	86.562	1,491,970
2026-04-20	89.600	90.000	88.600	89.700	86.178	678,183
2026-04-17	88.800	90.100	87.700	88.000	84.545	672,115
2026-04-16	90.700	91.200	88.000	88.800	85.313	958,760
2026-04-15	93.000	93.800	89.200	89.800	86.274	1,695,230
2026-04-14	94.100	94.300	90.700	92.100	88.484	4,692,406
2026-04-13	79.300	85.800	79.300	85.800	82.431	1,045,027
2026-04-10	77.800	78.900	77.400	78.000	74.937	335,186
2026-04-09	78.600	78.800	77.000	77.500	74.457	276,715
2026-04-08	76.800	78.000	76.800	77.500	74.457	349,099
2026-04-07	76.300	76.300	75.100	76.000	73.016	178,706
2026-04-02	77.300	77.800	75.100	75.100	72.151	270,150
2026-04-01	77.600	77.600	76.200	77.000	73.976	248,924
2026-03-31	76.200	78.000	75.100	75.100	72.151	446,033
2026-03-30	79.100	79.100	77.100	77.600	74.553	572,512
2026-03-27	80.200	80.400	78.800	80.200	77.051	414,081
2026-03-26	82.000	82.200	80.000	80.400	77.243	325,602
2026-03-25	81.000	82.200	80.800	81.100	77.915	312,505
2026-03-24	82.600	82.600	79.900	80.700	77.531	333,200
2026-03-23	82.500	83.300	80.000	81.400	78.204	242,411
2026-03-20	84.900	84.900	82.500	82.700	79.453	324,336
2026-03-19	83.300	85.200	83.300	83.900	80.606	494,967
2026-03-18	84.000	85.400	82.800	83.300	80.029	426,331
2026-03-17	81.600	83.600	81.600	82.700	79.453	507,099
2026-03-16	80.900	81.300	79.400	80.800	77.627	315,953
2026-03-13	81.800	81.800	80.200	80.400	77.243	343,461
2026-03-12	82.300	84.100	81.300	81.800	78.588	411,654
2026-03-11	81.800	83.300	81.600	82.200	78.972	522,950
2026-03-10	84.500	84.600	79.700	81.500	78.300	1,088,778
2026-03-09	84.000	85.500	81.800	82.800	79.549	857,350
2026-03-06	91.000	92.000	89.900	89.900	86.370	309,432
2026-03-05	89.100	91.200	89.100	91.100	87.523	484,885
2026-03-04	90.300	90.300	86.000	86.700	83.296	648,826
2026-03-03	94.000	94.000	90.200	91.200	87.619	785,432
2026-03-02	90.100	95.400	89.400	93.600	89.925	1,175,312
2026-02-26	92.000	92.500	90.600	92.200	88.580	736,600
2026-02-25	88.800	92.400	88.200	91.100	87.523	1,038,562
2026-02-24	88.800	89.100	87.900	88.600	85.121	442,032
2026-02-23	84.600	88.900	84.600	88.600	85.121	649,031
2026-02-11	86.300	86.300	84.100	84.600	81.278	325,806
2026-02-10	86.000	86.600	85.900	86.200	82.815	176,103
2026-02-09	86.100	86.500	84.800	85.600	82.239	248,482
2026-02-06	86.200	86.200	83.000	84.600	81.278	410,122
2026-02-05	86.200	89.700	86.100	87.400	83.968	465,251
2026-02-04	83.200	86.800	83.200	86.800	83.392	354,150
2026-02-03	84.000	84.800	82.800	84.100	80.798	285,232
2026-02-02	83.000	84.000	82.000	83.700	80.413	474,690
2026-01-30	87.700	87.800	83.500	84.200	80.894	1,006,454
2026-01-29	88.900	88.900	87.200	87.700	84.256	449,076
2026-01-28	89.500	89.500	88.000	88.300	84.833	553,625
2026-01-27	90.000	90.600	88.600	88.700	85.217	553,042
2026-01-26	90.900	91.100	89.600	89.800	86.274	524,875
2026-01-23	90.400	92.500	90.400	91.500	87.907	699,415
2026-01-22	90.600	90.600	89.400	90.000	86.466	464,780
2026-01-21	91.300	91.300	89.200	89.600	86.082	610,483
2026-01-20	92.000	92.000	91.000	91.400	87.811	454,451
2026-01-19	90.500	92.800	89.500	91.500	87.907	747,134

← NewerPage 3 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.