Forcecon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	88.800	90.200	88.800	89.500	85.986	405,667
2026-01-15	89.600	89.600	88.000	88.600	85.121	349,558
2026-01-14	88.000	90.000	88.000	89.600	86.082	481,683
2026-01-13	89.200	89.200	87.200	87.500	84.064	501,619
2026-01-12	89.400	89.700	88.100	88.200	84.737	511,382
2026-01-09	88.000	89.700	87.100	89.400	85.890	558,748
2026-01-08	91.200	91.200	88.400	88.400	84.929	620,630
2026-01-07	89.700	91.400	89.700	90.400	86.850	449,993
2026-01-06	90.600	91.000	89.200	89.600	86.082	656,769
2026-01-05	93.300	93.900	90.500	90.600	87.042	762,980
2026-01-02	95.000	95.600	93.300	93.300	89.636	666,655
2025-12-31	93.300	95.400	93.300	94.200	90.501	706,805
2025-12-30	92.500	93.000	91.400	93.000	89.348	280,683
2025-12-29	91.300	93.000	91.200	92.500	88.868	334,255
2025-12-26	92.900	93.100	91.300	91.300	87.715	392,261
2025-12-24	93.800	94.200	91.900	92.300	88.676	260,215
2025-12-23	92.600	93.800	92.500	93.400	89.733	211,029
2025-12-22	91.200	93.100	91.200	93.000	89.348	234,201
2025-12-19	92.200	92.200	90.500	91.100	87.523	213,384
2025-12-18	91.000	91.200	90.300	90.400	86.850	162,736
2025-12-17	91.800	92.700	91.000	91.500	87.907	190,498
2025-12-16	92.500	92.900	90.500	91.600	88.003	350,837
2025-12-15	93.300	93.500	92.000	93.400	89.733	251,825
2025-12-12	94.300	94.800	93.100	93.400	89.733	241,355
2025-12-11	93.500	93.900	93.100	93.700	90.021	339,306
2025-12-10	92.800	95.600	92.000	93.500	89.829	577,442
2025-12-09	91.900	93.000	91.000	92.800	89.156	374,674
2025-12-08	93.500	93.500	92.300	93.200	89.540	232,477
2025-12-05	92.300	93.000	91.700	93.000	89.348	452,158
2025-12-04	91.100	91.900	90.500	91.700	88.099	262,900
2025-12-03	90.700	91.400	90.500	90.700	87.139	219,416
2025-12-02	91.100	92.300	90.100	90.300	86.754	198,682
2025-12-01	92.400	92.400	90.500	91.000	87.427	258,247
2025-11-28	92.100	92.200	90.800	92.200	88.580	209,111
2025-11-27	92.600	92.900	90.800	91.100	87.523	266,763
2025-11-26	90.200	91.800	90.000	91.200	87.619	301,983
2025-11-25	89.200	89.600	88.800	89.600	86.082	261,948
2025-11-24	87.800	88.600	87.000	88.300	84.833	267,158
2025-11-21	89.000	89.500	86.700	87.000	83.584	551,400
2025-11-20	90.600	91.500	90.000	90.600	87.042	440,455
2025-11-19	90.800	91.200	88.900	89.000	85.505	529,544
2025-11-18	92.000	93.000	90.700	90.800	87.235	718,157
2025-11-17	94.200	95.400	93.000	93.100	89.444	605,329
2025-11-14	94.800	96.000	92.800	93.500	89.829	1,048,527
2025-11-13	99.300	99.300	96.100	96.700	92.903	833,544
2025-11-12	99.000	100.50	99.000	99.500	95.593	1,331,445
2025-11-11	100.00	100.00	95.300	96.000	92.230	2,320,886
2025-11-10	103.00	103.00	99.900	99.900	95.977	3,674,706
2025-11-07	112.00	114.50	110.50	111.00	106.64	1,429,410
2025-11-06	112.50	114.50	110.50	112.00	107.60	899,208
2025-11-05	111.00	116.00	110.00	111.50	107.12	1,552,482
2025-11-04	115.00	116.50	113.50	114.00	109.52	2,842,116
2025-11-03	110.50	113.50	110.00	112.50	108.08	1,174,258
2025-10-31	111.00	111.00	109.00	109.50	105.20	409,907
2025-10-30	111.50	113.00	110.00	110.00	105.68	632,360
2025-10-29	112.50	112.50	110.00	111.50	107.12	650,921
2025-10-28	110.50	112.50	109.00	111.50	107.12	989,822
2025-10-27	111.50	112.50	109.50	110.00	105.68	402,679
2025-10-23	109.50	111.00	109.00	109.50	105.20	308,131
2025-10-22	108.50	110.00	108.50	110.00	105.68	513,143

← NewerPage 4 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.