Forcecon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 113.00 | 113.50 | 112.00 | 113.00 | 91.556 | 586,145 |
| 2025-04-30 | 113.50 | 113.50 | 110.00 | 110.50 | 89.531 | 841,911 |
| 2025-04-29 | 112.00 | 115.50 | 111.50 | 113.00 | 91.556 | 2,007,090 |
| 2025-04-28 | 107.50 | 108.50 | 106.50 | 108.00 | 87.505 | 637,617 |
| 2025-04-25 | 105.00 | 107.50 | 104.50 | 107.00 | 86.695 | 1,466,506 |
| 2025-04-24 | 104.50 | 104.50 | 101.00 | 101.50 | 82.239 | 536,301 |
| 2025-04-23 | 98.800 | 102.50 | 98.800 | 102.00 | 82.644 | 699,313 |
| 2025-04-22 | 96.900 | 98.900 | 95.600 | 95.800 | 77.620 | 756,871 |
| 2025-04-21 | 103.00 | 103.00 | 97.400 | 97.800 | 79.241 | 840,873 |
| 2025-04-18 | 105.50 | 105.50 | 102.50 | 102.50 | 83.049 | 380,862 |
| 2025-04-17 | 104.00 | 104.50 | 101.50 | 104.00 | 84.264 | 789,561 |
| 2025-04-16 | 107.00 | 107.00 | 102.50 | 103.00 | 83.454 | 1,125,017 |
| 2025-04-15 | 104.00 | 108.00 | 101.00 | 107.00 | 86.695 | 1,851,140 |
| 2025-04-14 | 101.00 | 105.50 | 100.50 | 101.00 | 81.834 | 1,566,594 |
| 2025-04-11 | 91.500 | 99.200 | 91.400 | 98.900 | 80.132 | 2,122,241 |
| 2025-04-10 | 99.200 | 101.50 | 99.200 | 101.50 | 82.239 | 3,186,651 |
| 2025-04-09 | 92.700 | 92.700 | 92.700 | 92.700 | 75.109 | 423,282 |
| 2025-04-08 | 103.00 | 103.00 | 103.00 | 103.00 | 83.454 | 442,944 |
| 2025-04-07 | 114.00 | 114.00 | 114.00 | 114.00 | 92.366 | 54,092 |
| 2025-04-02 | 125.00 | 126.50 | 123.50 | 126.50 | 102.49 | 406,617 |
| 2025-04-01 | 121.50 | 126.50 | 121.50 | 125.00 | 101.28 | 852,610 |
| 2025-03-31 | 127.50 | 127.50 | 120.50 | 120.50 | 97.633 | 2,127,847 |
| 2025-03-28 | 138.00 | 138.00 | 132.50 | 133.50 | 108.17 | 650,661 |
| 2025-03-27 | 139.50 | 139.50 | 137.00 | 137.50 | 111.41 | 279,761 |
| 2025-03-26 | 141.00 | 141.00 | 139.00 | 139.50 | 113.03 | 183,169 |
| 2025-03-25 | 141.50 | 141.50 | 138.00 | 139.00 | 112.62 | 319,764 |
| 2025-03-24 | 143.00 | 144.00 | 139.00 | 139.00 | 112.62 | 506,438 |
| 2025-03-21 | 143.00 | 143.50 | 141.50 | 143.00 | 115.86 | 291,295 |
| 2025-03-20 | 144.00 | 144.00 | 142.00 | 143.50 | 116.27 | 473,092 |
| 2025-03-19 | 145.50 | 146.00 | 141.00 | 141.00 | 114.24 | 739,421 |
| 2025-03-18 | 148.50 | 149.00 | 145.00 | 145.00 | 117.48 | 2,230,304 |
| 2025-03-17 | 141.50 | 148.50 | 140.50 | 148.00 | 119.91 | 2,913,511 |
| 2025-03-14 | 141.00 | 141.00 | 136.50 | 139.00 | 112.62 | 501,420 |
| 2025-03-13 | 142.50 | 144.00 | 139.00 | 139.00 | 112.62 | 651,273 |
| 2025-03-12 | 143.00 | 145.00 | 140.50 | 140.50 | 113.84 | 959,998 |
| 2025-03-11 | 139.00 | 140.00 | 133.50 | 139.50 | 113.03 | 730,515 |
| 2025-03-10 | 141.50 | 141.50 | 141.50 | 141.50 | 114.65 | 0 |
| 2025-03-07 | 143.00 | 144.50 | 141.00 | 141.50 | 114.65 | 699,127 |
| 2025-03-06 | 148.50 | 149.00 | 144.50 | 144.50 | 117.08 | 766,002 |
| 2025-03-05 | 147.00 | 149.00 | 145.50 | 146.50 | 118.70 | 532,960 |
| 2025-03-04 | 143.00 | 146.50 | 142.00 | 146.00 | 118.29 | 569,511 |
| 2025-03-03 | 150.00 | 150.50 | 146.00 | 146.00 | 118.29 | 900,165 |
| 2025-02-27 | 157.00 | 158.50 | 151.00 | 152.50 | 123.56 | 3,110,751 |
| 2025-02-26 | 152.00 | 154.50 | 151.00 | 154.00 | 124.78 | 1,964,786 |
| 2025-02-25 | 153.00 | 153.50 | 150.50 | 151.00 | 122.35 | 1,462,998 |
| 2025-02-24 | 150.00 | 155.50 | 149.50 | 154.50 | 125.18 | 3,343,365 |
| 2025-02-21 | 143.00 | 156.50 | 143.00 | 152.50 | 123.56 | 6,665,475 |
| 2025-02-20 | 142.00 | 143.00 | 141.50 | 143.00 | 115.86 | 443,268 |
| 2025-02-19 | 141.50 | 142.50 | 141.00 | 141.00 | 114.24 | 522,173 |
| 2025-02-18 | 141.00 | 142.50 | 140.50 | 141.50 | 114.65 | 398,537 |
| 2025-02-17 | 141.50 | 143.00 | 139.50 | 140.00 | 113.43 | 743,498 |
| 2025-02-14 | 144.50 | 145.50 | 140.00 | 140.00 | 113.43 | 724,556 |
| 2025-02-13 | 146.50 | 147.50 | 144.00 | 144.00 | 116.67 | 870,295 |
| 2025-02-12 | 150.00 | 155.00 | 145.00 | 146.00 | 118.29 | 3,166,403 |
| 2025-02-11 | 150.00 | 153.50 | 147.00 | 147.50 | 119.51 | 2,912,655 |
| 2025-02-10 | 148.00 | 151.00 | 145.00 | 147.50 | 119.51 | 2,087,879 |
| 2025-02-07 | 136.50 | 149.00 | 136.50 | 149.00 | 120.72 | 4,777,691 |
| 2025-02-06 | 138.00 | 138.00 | 135.50 | 135.50 | 109.79 | 279,461 |
| 2025-02-05 | 136.50 | 137.00 | 134.50 | 135.50 | 109.79 | 292,278 |
| 2025-02-04 | 134.50 | 134.50 | 131.50 | 133.00 | 107.76 | 490,931 |
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.