Forcecon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 132.00 | 135.50 | 132.00 | 134.50 | 108.98 | 393,332 |
| 2025-01-22 | 138.00 | 139.50 | 137.00 | 138.50 | 112.22 | 255,300 |
| 2025-01-21 | 138.00 | 138.50 | 136.50 | 137.50 | 111.41 | 165,600 |
| 2025-01-20 | 134.00 | 138.50 | 134.00 | 137.50 | 111.41 | 361,100 |
| 2025-01-17 | 136.00 | 136.50 | 132.50 | 133.50 | 108.17 | 430,100 |
| 2025-01-16 | 135.50 | 136.00 | 134.50 | 135.00 | 109.38 | 317,400 |
| 2025-01-15 | 134.00 | 135.50 | 132.00 | 132.00 | 106.95 | 368,000 |
| 2025-01-14 | 133.50 | 135.00 | 132.00 | 134.50 | 108.98 | 409,400 |
| 2025-01-13 | 137.50 | 137.50 | 132.00 | 132.50 | 107.36 | 905,050 |
| 2025-01-10 | 142.00 | 142.00 | 136.00 | 137.50 | 111.41 | 1,301,800 |
| 2025-01-09 | 147.00 | 147.00 | 142.00 | 142.00 | 115.05 | 680,800 |
| 2025-01-08 | 150.00 | 150.00 | 147.00 | 147.00 | 119.10 | 354,200 |
| 2025-01-07 | 148.00 | 150.00 | 148.00 | 149.00 | 120.72 | 603,750 |
| 2025-01-06 | 149.00 | 149.00 | 146.00 | 147.00 | 119.10 | 491,050 |
| 2025-01-03 | 148.00 | 149.00 | 145.00 | 146.00 | 118.29 | 660,100 |
| 2025-01-02 | 147.50 | 153.50 | 146.00 | 147.50 | 119.51 | 2,096,450 |
| 2024-12-31 | 144.50 | 146.50 | 143.00 | 146.50 | 118.70 | 457,700 |
| 2024-12-30 | 143.50 | 146.00 | 142.50 | 143.00 | 115.86 | 455,400 |
| 2024-12-27 | 146.00 | 146.00 | 143.50 | 144.00 | 116.67 | 943,000 |
| 2024-12-26 | 149.00 | 149.50 | 146.00 | 146.00 | 118.29 | 1,745,700 |
| 2024-12-25 | 151.00 | 152.00 | 149.00 | 149.00 | 120.72 | 410,550 |
| 2024-12-24 | 151.00 | 152.00 | 149.50 | 149.50 | 121.13 | 381,800 |
| 2024-12-23 | 149.50 | 151.00 | 149.00 | 150.00 | 121.53 | 274,850 |
| 2024-12-20 | 153.00 | 153.50 | 148.50 | 148.50 | 120.32 | 709,550 |
| 2024-12-19 | 147.50 | 151.00 | 146.50 | 150.50 | 121.94 | 419,750 |
| 2024-12-18 | 151.50 | 151.50 | 146.50 | 149.00 | 120.72 | 1,046,500 |
| 2024-12-17 | 154.00 | 155.00 | 151.00 | 151.50 | 122.75 | 828,000 |
| 2024-12-16 | 158.50 | 159.50 | 151.50 | 151.50 | 122.75 | 1,101,700 |
| 2024-12-13 | 160.00 | 161.50 | 158.00 | 158.50 | 128.42 | 348,450 |
| 2024-12-12 | 164.50 | 165.00 | 160.50 | 160.50 | 130.04 | 533,600 |
| 2024-12-11 | 161.50 | 163.50 | 161.00 | 163.00 | 132.07 | 449,650 |
| 2024-12-10 | 167.00 | 167.00 | 160.00 | 161.50 | 130.85 | 1,324,800 |
| 2024-12-09 | 166.50 | 170.50 | 166.50 | 167.00 | 135.31 | 2,822,100 |
| 2024-12-06 | 163.50 | 165.50 | 162.50 | 165.00 | 133.69 | 1,921,650 |
| 2024-12-05 | 157.00 | 165.50 | 157.00 | 162.50 | 131.66 | 2,624,300 |
| 2024-12-04 | 156.50 | 157.50 | 155.00 | 156.50 | 126.80 | 1,000,500 |
| 2024-12-03 | 156.00 | 159.00 | 155.00 | 156.50 | 126.80 | 1,838,850 |
| 2024-12-02 | 151.00 | 154.50 | 150.00 | 153.50 | 124.37 | 616,400 |
| 2024-11-29 | 148.50 | 151.50 | 147.50 | 149.50 | 121.13 | 235,750 |
| 2024-11-28 | 149.00 | 150.00 | 146.00 | 149.50 | 121.13 | 600,300 |
| 2024-11-27 | 154.50 | 154.50 | 149.00 | 149.00 | 120.72 | 557,750 |
| 2024-11-26 | 155.50 | 155.50 | 153.00 | 154.50 | 125.18 | 524,400 |
| 2024-11-25 | 155.00 | 155.50 | 154.00 | 154.50 | 125.18 | 450,800 |
| 2024-11-22 | 155.00 | 156.00 | 153.50 | 153.50 | 124.37 | 737,150 |
| 2024-11-21 | 150.00 | 156.00 | 149.00 | 154.50 | 125.18 | 1,622,650 |
| 2024-11-20 | 149.00 | 152.00 | 147.50 | 150.50 | 121.94 | 804,964 |
| 2024-11-19 | 142.00 | 147.50 | 142.00 | 147.00 | 119.10 | 581,900 |
| 2024-11-18 | 147.00 | 147.50 | 141.00 | 142.00 | 115.05 | 989,000 |
| 2024-11-15 | 149.00 | 150.00 | 147.00 | 147.00 | 119.10 | 888,950 |
| 2024-11-14 | 151.50 | 155.00 | 148.00 | 148.00 | 119.91 | 2,389,700 |
| 2024-11-13 | 150.50 | 151.50 | 148.50 | 150.00 | 121.53 | 871,700 |
| 2024-11-12 | 152.00 | 153.00 | 150.00 | 150.50 | 121.94 | 610,650 |
| 2024-11-11 | 154.00 | 154.00 | 152.00 | 152.00 | 123.16 | 548,550 |
| 2024-11-08 | 154.50 | 156.00 | 153.00 | 153.00 | 123.97 | 1,020,050 |
| 2024-11-07 | 152.00 | 154.00 | 147.00 | 153.50 | 124.37 | 2,939,400 |
| 2024-11-06 | 153.50 | 160.50 | 153.50 | 158.50 | 128.42 | 1,130,450 |
| 2024-11-05 | 152.50 | 155.00 | 152.00 | 154.50 | 125.18 | 477,250 |
| 2024-11-04 | 154.00 | 154.00 | 151.00 | 151.50 | 122.75 | 678,500 |
| 2024-11-01 | 151.50 | 155.00 | 151.00 | 154.50 | 125.18 | 519,800 |
| 2024-10-30 | 155.00 | 158.00 | 154.50 | 155.00 | 125.59 | 986,700 |
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.