Forcecon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 158.50 | 158.50 | 153.00 | 154.50 | 125.18 | 1,569,750 |
| 2024-10-28 | 164.00 | 164.50 | 158.00 | 160.00 | 129.64 | 1,186,800 |
| 2024-10-25 | 162.00 | 164.00 | 162.00 | 163.50 | 132.47 | 579,600 |
| 2024-10-24 | 170.00 | 170.00 | 162.50 | 162.50 | 131.66 | 1,959,600 |
| 2024-10-23 | 168.00 | 171.00 | 167.00 | 169.00 | 136.93 | 1,064,900 |
| 2024-10-22 | 171.00 | 171.00 | 166.50 | 168.00 | 136.12 | 1,312,150 |
| 2024-10-21 | 170.50 | 173.00 | 170.00 | 171.00 | 138.55 | 905,050 |
| 2024-10-18 | 175.00 | 175.00 | 168.50 | 169.50 | 137.33 | 2,202,250 |
| 2024-10-17 | 174.50 | 174.50 | 171.00 | 172.50 | 139.77 | 1,699,700 |
| 2024-10-16 | 170.00 | 174.00 | 169.50 | 172.50 | 139.77 | 2,252,850 |
| 2024-10-15 | 169.00 | 175.50 | 168.50 | 172.00 | 139.36 | 4,533,300 |
| 2024-10-14 | 163.50 | 172.00 | 163.00 | 167.00 | 135.31 | 3,356,850 |
| 2024-10-11 | 160.00 | 163.00 | 160.00 | 160.50 | 130.04 | 1,190,250 |
| 2024-10-09 | 167.50 | 168.00 | 159.50 | 160.00 | 129.64 | 3,295,900 |
| 2024-10-08 | 170.50 | 171.00 | 166.00 | 167.50 | 135.71 | 1,676,700 |
| 2024-10-07 | 171.50 | 172.00 | 169.00 | 170.00 | 137.74 | 1,292,600 |
| 2024-10-04 | 170.50 | 173.50 | 167.00 | 169.50 | 137.33 | 2,084,950 |
| 2024-10-01 | 171.50 | 173.50 | 168.00 | 168.50 | 136.52 | 1,656,000 |
| 2024-09-30 | 174.00 | 176.00 | 169.00 | 169.50 | 137.33 | 1,805,500 |
| 2024-09-27 | 179.50 | 183.00 | 171.00 | 175.00 | 141.79 | 9,316,150 |
| 2024-09-26 | 165.00 | 179.50 | 163.50 | 177.50 | 143.82 | 9,188,500 |
| 2024-09-25 | 161.50 | 165.00 | 161.50 | 163.50 | 132.47 | 989,000 |
| 2024-09-24 | 165.50 | 165.50 | 158.50 | 160.00 | 129.64 | 1,887,150 |
| 2024-09-23 | 167.00 | 167.00 | 164.00 | 165.50 | 134.09 | 903,900 |
| 2024-09-20 | 167.00 | 167.50 | 162.50 | 165.00 | 133.69 | 2,878,450 |
| 2024-09-19 | 162.00 | 165.50 | 160.50 | 165.50 | 134.09 | 826,850 |
| 2024-09-18 | 164.00 | 165.00 | 160.50 | 160.50 | 130.04 | 639,400 |
| 2024-09-16 | 166.00 | 166.50 | 163.50 | 163.50 | 132.47 | 617,550 |
| 2024-09-13 | 166.00 | 167.00 | 164.00 | 165.00 | 133.69 | 952,200 |
| 2024-09-12 | 166.50 | 167.00 | 163.50 | 163.50 | 132.47 | 1,292,600 |
| 2024-09-11 | 161.00 | 164.00 | 159.50 | 162.50 | 131.66 | 1,156,900 |
| 2024-09-10 | 165.50 | 166.00 | 157.50 | 158.50 | 128.42 | 1,275,350 |
| 2024-09-09 | 155.50 | 164.00 | 155.50 | 163.50 | 132.47 | 948,750 |
| 2024-09-06 | 160.00 | 161.50 | 158.50 | 161.00 | 130.45 | 773,950 |
| 2024-09-05 | 160.00 | 162.50 | 157.00 | 158.00 | 128.02 | 1,133,900 |
| 2024-09-04 | 156.50 | 161.50 | 151.50 | 157.50 | 127.61 | 1,827,350 |
| 2024-09-03 | 169.00 | 170.00 | 166.00 | 166.00 | 134.50 | 764,750 |
| 2024-09-02 | 173.50 | 174.00 | 167.50 | 167.50 | 135.71 | 1,505,350 |
| 2024-08-30 | 171.50 | 176.00 | 170.50 | 172.50 | 139.77 | 2,540,350 |
| 2024-08-29 | 168.00 | 172.00 | 167.00 | 171.50 | 138.95 | 1,243,150 |
| 2024-08-28 | 176.00 | 177.50 | 168.50 | 169.00 | 136.93 | 2,804,850 |
| 2024-08-27 | 171.50 | 173.50 | 168.50 | 173.00 | 140.17 | 2,068,850 |
| 2024-08-26 | 169.00 | 174.50 | 167.00 | 170.00 | 137.74 | 2,845,100 |
| 2024-08-23 | 162.00 | 167.50 | 161.50 | 167.50 | 135.71 | 1,187,950 |
| 2024-08-22 | 171.00 | 173.00 | 163.50 | 163.50 | 132.47 | 2,948,600 |
| 2024-08-21 | 170.00 | 172.00 | 167.00 | 168.50 | 136.52 | 1,658,300 |
| 2024-08-20 | 167.00 | 171.50 | 167.00 | 168.50 | 136.52 | 1,882,550 |
| 2024-08-19 | 166.00 | 166.00 | 163.00 | 165.50 | 134.09 | 1,217,850 |
| 2024-08-16 | 163.00 | 164.50 | 161.00 | 164.50 | 133.28 | 2,507,000 |
| 2024-08-15 | 155.00 | 162.00 | 152.50 | 160.00 | 129.64 | 3,493,700 |
| 2024-08-14 | 153.50 | 156.00 | 152.50 | 153.50 | 124.37 | 1,815,850 |
| 2024-08-13 | 152.00 | 154.00 | 149.00 | 151.00 | 122.35 | 1,357,000 |
| 2024-08-12 | 150.50 | 155.00 | 148.50 | 151.50 | 122.75 | 2,647,300 |
| 2024-08-09 | 149.50 | 152.00 | 146.50 | 146.50 | 118.70 | 2,554,150 |
| 2024-08-08 | 143.00 | 145.50 | 140.50 | 142.50 | 115.46 | 1,825,050 |
| 2024-08-07 | 136.50 | 146.50 | 136.00 | 145.00 | 117.48 | 2,663,400 |
| 2024-08-06 | 145.00 | 147.50 | 130.50 | 138.50 | 108.13 | 7,125,400 |
| 2024-08-05 | 153.50 | 153.50 | 144.50 | 144.50 | 112.81 | 2,208,000 |
| 2024-08-02 | 166.00 | 169.50 | 160.50 | 160.50 | 125.30 | 2,165,450 |
| 2024-08-01 | 170.00 | 172.50 | 168.50 | 171.00 | 133.50 | 1,576,650 |
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.