Forcecon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 118.00 | 118.50 | 117.00 | 117.50 | 95.202 | 329,292 |
| 2025-07-25 | 118.50 | 119.00 | 117.50 | 117.50 | 95.202 | 349,605 |
| 2025-07-24 | 117.50 | 121.00 | 117.50 | 118.50 | 96.013 | 1,186,296 |
| 2025-07-23 | 116.00 | 117.50 | 116.00 | 117.00 | 94.797 | 327,129 |
| 2025-07-22 | 118.50 | 118.50 | 114.00 | 114.50 | 92.772 | 741,783 |
| 2025-07-21 | 119.50 | 119.50 | 117.50 | 117.50 | 95.202 | 334,321 |
| 2025-07-18 | 118.50 | 119.00 | 117.00 | 118.00 | 95.607 | 535,119 |
| 2025-07-17 | 117.50 | 118.00 | 116.00 | 117.50 | 95.202 | 434,161 |
| 2025-07-16 | 115.00 | 118.00 | 115.00 | 116.00 | 93.987 | 1,056,930 |
| 2025-07-15 | 113.50 | 115.00 | 113.50 | 114.50 | 92.772 | 279,635 |
| 2025-07-14 | 114.50 | 114.50 | 113.00 | 113.00 | 91.556 | 249,551 |
| 2025-07-11 | 113.00 | 115.50 | 113.00 | 115.00 | 93.177 | 408,352 |
| 2025-07-10 | 114.50 | 116.00 | 113.00 | 113.50 | 91.961 | 565,889 |
| 2025-07-09 | 113.00 | 115.00 | 112.50 | 114.00 | 92.366 | 342,314 |
| 2025-07-08 | 112.00 | 113.50 | 111.00 | 113.50 | 91.961 | 303,611 |
| 2025-07-07 | 113.50 | 113.50 | 111.00 | 112.00 | 90.746 | 578,590 |
| 2025-07-04 | 119.00 | 119.00 | 114.00 | 114.00 | 92.366 | 570,607 |
| 2025-07-03 | 117.00 | 118.00 | 116.00 | 117.50 | 95.202 | 378,214 |
| 2025-07-02 | 115.00 | 116.50 | 115.00 | 116.00 | 93.987 | 258,939 |
| 2025-07-01 | 115.50 | 117.00 | 115.00 | 115.00 | 93.177 | 284,314 |
| 2025-06-30 | 118.00 | 118.00 | 115.00 | 115.00 | 93.177 | 509,565 |
| 2025-06-27 | 118.50 | 118.50 | 116.50 | 117.00 | 94.797 | 463,070 |
| 2025-06-26 | 120.50 | 120.50 | 117.50 | 117.50 | 95.202 | 535,572 |
| 2025-06-25 | 119.50 | 121.00 | 118.50 | 119.50 | 96.823 | 745,676 |
| 2025-06-24 | 117.00 | 118.50 | 116.00 | 117.50 | 95.202 | 505,011 |
| 2025-06-23 | 113.50 | 115.50 | 110.00 | 115.00 | 93.177 | 746,350 |
| 2025-06-20 | 118.50 | 118.50 | 113.50 | 116.00 | 93.987 | 1,236,213 |
| 2025-06-19 | 121.00 | 121.00 | 118.00 | 118.00 | 95.607 | 575,934 |
| 2025-06-18 | 120.50 | 121.00 | 119.00 | 120.00 | 97.228 | 563,592 |
| 2025-06-17 | 121.00 | 122.00 | 118.50 | 119.50 | 96.823 | 941,907 |
| 2025-06-16 | 121.00 | 121.00 | 117.00 | 120.00 | 97.228 | 1,399,008 |
| 2025-06-13 | 123.00 | 124.00 | 121.00 | 121.00 | 98.038 | 1,993,970 |
| 2025-06-12 | 122.50 | 127.50 | 120.50 | 123.00 | 99.659 | 4,651,012 |
| 2025-06-11 | 127.50 | 127.50 | 122.00 | 122.00 | 98.848 | 3,796,741 |
| 2025-06-10 | 124.50 | 126.00 | 120.50 | 126.00 | 102.09 | 6,833,887 |
| 2025-06-09 | 119.00 | 124.50 | 117.00 | 124.50 | 100.87 | 4,187,025 |
| 2025-06-06 | 124.00 | 126.50 | 117.50 | 119.00 | 96.418 | 12,181,381 |
| 2025-06-05 | 116.00 | 124.00 | 116.00 | 124.00 | 100.47 | 4,908,612 |
| 2025-06-04 | 116.00 | 117.50 | 113.00 | 113.00 | 91.556 | 3,599,265 |
| 2025-06-03 | 106.00 | 114.00 | 105.50 | 112.00 | 90.746 | 2,000,600 |
| 2025-06-02 | 107.00 | 107.00 | 103.00 | 104.50 | 84.669 | 489,966 |
| 2025-05-29 | 108.00 | 108.50 | 106.00 | 107.50 | 87.100 | 361,215 |
| 2025-05-28 | 111.00 | 111.50 | 106.00 | 106.50 | 86.290 | 478,573 |
| 2025-05-27 | 112.50 | 113.00 | 109.00 | 109.00 | 88.315 | 362,316 |
| 2025-05-26 | 112.50 | 113.00 | 111.00 | 111.00 | 89.936 | 322,276 |
| 2025-05-23 | 112.50 | 113.50 | 111.50 | 112.00 | 90.746 | 270,583 |
| 2025-05-22 | 110.50 | 112.00 | 110.00 | 112.00 | 90.746 | 515,689 |
| 2025-05-21 | 110.50 | 113.00 | 110.50 | 112.00 | 90.746 | 521,525 |
| 2025-05-20 | 112.00 | 112.50 | 110.00 | 110.50 | 89.531 | 476,217 |
| 2025-05-19 | 112.00 | 112.00 | 109.50 | 111.00 | 89.936 | 587,701 |
| 2025-05-16 | 111.00 | 112.50 | 110.50 | 111.50 | 90.341 | 563,531 |
| 2025-05-15 | 111.50 | 112.00 | 109.50 | 111.00 | 89.936 | 753,595 |
| 2025-05-14 | 109.50 | 111.50 | 108.00 | 111.00 | 89.936 | 2,857,538 |
| 2025-05-13 | 116.50 | 117.50 | 113.50 | 114.50 | 92.772 | 791,236 |
| 2025-05-12 | 115.00 | 115.50 | 112.00 | 113.50 | 91.961 | 755,760 |
| 2025-05-09 | 113.50 | 117.00 | 112.00 | 113.00 | 91.556 | 1,285,421 |
| 2025-05-08 | 108.50 | 111.00 | 108.50 | 111.00 | 89.936 | 418,298 |
| 2025-05-07 | 109.00 | 109.00 | 106.00 | 107.50 | 87.100 | 352,388 |
| 2025-05-06 | 105.50 | 109.00 | 105.50 | 108.50 | 87.910 | 333,850 |
| 2025-05-05 | 113.50 | 113.50 | 104.00 | 106.50 | 86.290 | 830,083 |
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.