Forcecon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 89.900 | 91.000 | 85.600 | 90.000 | 90.000 | 1,412,548 |
| 2026-10-15 | 87.000 | 88.300 | 85.000 | 86.300 | 86.300 | 887,295 |
| 2026-10-14 | 90.000 | 94.800 | 88.600 | 88.600 | 88.600 | 3,495,801 |
| 2026-10-13 | 81.600 | 90.000 | 80.900 | 89.600 | 89.600 | 2,881,377 |
| 2026-10-12 | 79.500 | 81.900 | 78.800 | 81.900 | 81.900 | 702,292 |
| 2026-10-08 | 79.000 | 81.700 | 78.500 | 79.000 | 79.000 | 390,062 |
| 2026-10-07 | 81.400 | 81.400 | 78.800 | 79.000 | 79.000 | 323,688 |
| 2026-10-06 | 81.300 | 82.200 | 80.500 | 81.400 | 81.400 | 312,113 |
| 2026-10-05 | 81.500 | 84.800 | 79.900 | 81.300 | 81.300 | 1,043,600 |
| 2026-10-02 | 78.400 | 81.600 | 77.900 | 80.900 | 80.900 | 565,851 |
| 2026-10-01 | 79.500 | 79.500 | 78.200 | 78.500 | 78.500 | 136,162 |
| 2026-09-30 | 78.200 | 79.700 | 78.200 | 79.100 | 79.100 | 338,193 |
| 2026-09-29 | 77.500 | 78.000 | 76.100 | 77.500 | 77.500 | 219,600 |
| 2026-09-24 | 75.600 | 78.100 | 75.600 | 77.500 | 77.500 | 200,205 |
| 2026-09-23 | 77.900 | 79.500 | 76.600 | 76.600 | 76.600 | 246,383 |
| 2026-09-22 | 75.100 | 78.000 | 74.900 | 77.900 | 77.900 | 522,100 |
| 2026-09-21 | 75.400 | 75.400 | 73.500 | 74.200 | 74.200 | 295,825 |
| 2026-09-18 | 74.800 | 75.200 | 74.100 | 75.200 | 75.200 | 256,076 |
| 2026-09-17 | 75.200 | 76.300 | 74.000 | 74.000 | 74.000 | 125,750 |
| 2026-09-16 | 73.500 | 75.700 | 73.400 | 74.700 | 74.700 | 195,451 |
| 2026-09-15 | 76.000 | 76.200 | 73.300 | 73.400 | 73.400 | 222,346 |
| 2026-09-14 | 75.800 | 77.900 | 75.800 | 76.000 | 76.000 | 124,441 |
| 2026-09-11 | 76.000 | 77.000 | 75.300 | 76.500 | 76.500 | 274,076 |
| 2026-09-10 | 78.900 | 78.900 | 76.500 | 76.800 | 76.800 | 540,435 |
| 2026-09-09 | 78.000 | 81.300 | 77.800 | 80.500 | 80.500 | 530,737 |
| 2026-09-08 | 78.700 | 78.900 | 77.000 | 78.000 | 78.000 | 275,150 |
| 2026-09-07 | 81.000 | 81.000 | 78.300 | 78.500 | 78.500 | 346,397 |
| 2026-09-04 | 78.300 | 80.000 | 76.700 | 80.000 | 80.000 | 468,617 |
| 2026-09-03 | 83.600 | 83.600 | 78.100 | 78.200 | 78.200 | 761,105 |
| 2026-09-02 | 75.400 | 81.000 | 75.400 | 79.600 | 79.600 | 963,900 |
| 2026-09-01 | 75.000 | 76.800 | 75.000 | 75.400 | 75.400 | 338,429 |
| 2026-08-31 | 74.200 | 75.700 | 74.000 | 74.100 | 74.100 | 168,741 |
| 2026-08-28 | 75.400 | 75.400 | 73.400 | 75.000 | 75.000 | 217,741 |
| 2026-08-27 | 73.000 | 74.700 | 73.000 | 74.400 | 74.400 | 240,250 |
| 2026-08-26 | 71.000 | 72.600 | 71.000 | 72.500 | 72.500 | 161,336 |
| 2026-08-25 | 71.300 | 71.700 | 70.200 | 71.700 | 71.700 | 200,200 |
| 2026-08-24 | 71.800 | 72.400 | 71.100 | 71.100 | 71.100 | 163,055 |
| 2026-08-21 | 72.400 | 72.900 | 70.200 | 70.600 | 70.600 | 339,050 |
| 2026-08-20 | 71.700 | 72.300 | 71.000 | 71.500 | 71.500 | 146,150 |
| 2026-08-19 | 70.500 | 72.400 | 70.300 | 70.500 | 70.500 | 293,000 |
| 2026-08-18 | 74.300 | 75.000 | 71.500 | 71.700 | 71.700 | 261,284 |
| 2026-08-17 | 74.000 | 74.500 | 73.500 | 73.900 | 73.900 | 149,720 |
| 2026-08-14 | 75.600 | 75.700 | 73.300 | 73.400 | 73.400 | 208,312 |
| 2026-08-13 | 75.100 | 76.200 | 74.000 | 74.000 | 74.000 | 353,352 |
| 2026-08-12 | 75.000 | 75.600 | 74.000 | 75.100 | 75.100 | 317,632 |
| 2026-08-11 | 74.000 | 74.000 | 72.000 | 73.500 | 73.500 | 210,070 |
| 2026-08-10 | 74.300 | 74.900 | 73.000 | 74.000 | 74.000 | 258,633 |
| 2026-08-07 | 76.500 | 76.900 | 74.200 | 74.400 | 74.400 | 366,529 |
| 2026-08-06 | 73.600 | 76.500 | 72.500 | 76.500 | 76.500 | 489,000 |
| 2026-08-05 | 74.300 | 75.600 | 73.500 | 73.500 | 73.500 | 280,900 |
| 2026-08-04 | 74.800 | 74.800 | 73.400 | 73.900 | 73.900 | 259,000 |
| 2026-08-03 | 74.000 | 76.600 | 73.500 | 76.400 | 73.400 | 323,252 |
| 2026-07-31 | 73.800 | 74.500 | 73.000 | 74.200 | 71.286 | 318,249 |
| 2026-07-30 | 70.600 | 72.900 | 70.000 | 71.000 | 68.212 | 329,020 |
| 2026-07-29 | 75.500 | 77.300 | 69.700 | 72.500 | 69.653 | 719,173 |
| 2026-07-28 | 77.700 | 77.700 | 75.000 | 75.100 | 72.151 | 381,902 |
| 2026-07-27 | 78.100 | 78.300 | 76.700 | 77.800 | 74.745 | 300,030 |
| 2026-07-24 | 77.800 | 79.500 | 77.300 | 77.800 | 74.745 | 212,873 |
| 2026-07-23 | 79.500 | 79.500 | 77.600 | 77.700 | 74.649 | 195,226 |
| 2026-07-22 | 80.000 | 80.900 | 78.500 | 78.500 | 75.418 | 212,761 |
Page 1 of 5 · 242 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.