Forcecon Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	108.50	110.00	108.50	110.00	105.68	513,143
2025-10-21	107.00	109.50	107.00	109.00	104.72	671,823
2025-10-20	106.50	107.50	105.00	106.50	102.32	396,522
2025-10-17	106.00	107.50	106.00	106.00	101.84	322,882
2025-10-16	102.00	108.00	102.00	107.50	103.28	791,132
2025-10-15	101.00	102.50	100.50	102.00	97.995	333,299
2025-10-14	104.00	104.50	100.00	100.50	96.554	565,048
2025-10-13	101.00	103.50	100.50	102.50	98.475	567,510
2025-10-09	109.50	109.50	105.00	106.00	101.84	1,038,199
2025-10-08	108.50	109.50	107.00	109.50	105.20	248,207
2025-10-07	108.00	108.50	107.00	108.00	103.76	276,746
2025-10-03	106.50	108.00	106.00	107.50	103.28	300,935
2025-10-02	108.50	109.50	106.00	107.00	102.80	484,376
2025-10-01	108.00	108.00	106.00	107.00	102.80	319,111
2025-09-30	106.50	108.00	105.50	107.00	102.80	415,697
2025-09-29	105.50	105.50	105.50	105.50	101.36	0
2025-09-26	109.50	109.50	105.00	105.50	101.36	628,785
2025-09-25	111.50	112.50	109.50	109.50	105.20	627,701
2025-09-24	112.50	112.50	111.00	111.50	107.12	431,160
2025-09-23	114.00	114.50	112.50	112.50	108.08	503,102
2025-09-22	115.00	115.00	113.00	113.00	108.56	424,876
2025-09-19	114.50	115.50	113.00	114.00	109.52	648,500
2025-09-18	113.50	114.50	112.50	113.50	109.04	353,088
2025-09-17	114.00	114.00	112.50	112.50	108.08	450,579
2025-09-16	113.00	114.50	112.50	113.50	109.04	467,037
2025-09-15	115.50	115.50	112.00	113.00	108.56	545,520
2025-09-12	117.00	117.50	114.00	114.50	110.00	838,540
2025-09-11	116.50	118.50	114.00	115.00	110.48	1,555,633
2025-09-10	112.50	116.50	112.00	115.50	110.96	1,526,079
2025-09-09	115.00	115.00	109.50	111.00	106.64	2,877,802
2025-09-08	131.50	134.50	130.50	133.50	108.17	2,934,318
2025-09-05	131.00	131.50	128.00	130.50	105.74	1,216,174
2025-09-04	131.00	133.00	127.50	130.50	105.74	1,906,718
2025-09-03	127.50	130.00	127.00	130.00	105.33	914,388
2025-09-02	128.00	128.50	124.50	128.00	103.71	746,545
2025-09-01	129.00	129.50	124.50	127.50	103.30	1,045,603
2025-08-29	130.50	131.00	127.50	129.00	104.52	953,120
2025-08-28	131.00	132.50	129.00	130.00	105.33	1,670,173
2025-08-27	128.00	129.50	127.00	129.00	104.52	1,198,042
2025-08-26	126.00	127.50	124.50	127.50	103.30	679,491
2025-08-25	126.00	127.00	125.00	126.00	102.09	822,447
2025-08-22	127.50	127.50	123.50	123.50	100.06	610,874
2025-08-21	124.50	126.50	124.00	126.50	102.49	825,274
2025-08-20	127.00	127.50	122.00	123.00	99.659	1,500,782
2025-08-19	128.50	128.50	125.00	126.50	102.49	1,076,692
2025-08-18	124.50	127.00	123.00	126.50	102.49	1,318,799
2025-08-15	130.00	130.00	125.00	125.00	101.28	2,063,788
2025-08-14	133.00	133.50	124.50	129.50	104.93	6,625,373
2025-08-13	122.50	130.00	122.50	130.00	105.33	6,523,285
2025-08-12	121.50	121.50	118.00	118.50	96.013	1,085,917
2025-08-11	120.50	122.50	117.50	121.00	98.038	1,462,082
2025-08-08	121.50	124.00	120.00	122.50	99.253	1,384,307
2025-08-07	122.00	122.50	119.50	121.00	98.038	963,816
2025-08-06	120.00	124.00	119.50	121.00	98.038	1,527,608
2025-08-05	116.50	121.50	116.50	119.00	96.418	1,522,213
2025-08-04	114.50	116.50	113.00	115.00	93.177	338,267
2025-08-01	114.00	114.00	114.00	114.00	92.366	0
2025-07-31	116.00	116.00	114.00	114.00	92.366	612,150
2025-07-30	119.00	119.00	116.00	116.00	93.987	565,089
2025-07-29	118.50	120.50	117.50	118.50	96.013	915,578

← NewerPage 5 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.