Forcelead Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 275.50 | 276.00 | 274.50 | 276.00 | 243.10 | 9,183 |
| 2024-07-30 | 275.50 | 277.00 | 275.50 | 276.50 | 243.54 | 4,692 |
| 2024-07-29 | 277.00 | 277.00 | 275.50 | 276.50 | 243.54 | 11,435 |
| 2024-07-26 | 276.50 | 277.00 | 275.00 | 277.00 | 243.98 | 7,318 |
| 2024-07-23 | 274.50 | 278.50 | 274.50 | 278.00 | 244.86 | 8,523 |
| 2024-07-22 | 275.00 | 276.00 | 274.50 | 275.00 | 242.22 | 52,831 |
| 2024-07-19 | 275.00 | 276.50 | 274.50 | 276.00 | 243.10 | 18,284 |
| 2024-07-18 | 276.50 | 277.00 | 275.00 | 276.00 | 243.10 | 32,676 |
| 2024-07-17 | 277.50 | 277.50 | 275.50 | 277.50 | 244.42 | 25,010 |
| 2024-07-16 | 279.00 | 279.00 | 276.00 | 277.50 | 244.42 | 20,246 |
| 2024-07-15 | 280.00 | 280.00 | 277.50 | 279.00 | 245.74 | 29,644 |
| 2024-07-12 | 280.00 | 281.50 | 278.50 | 280.00 | 246.62 | 61,201 |
| 2024-07-11 | 282.50 | 282.50 | 281.00 | 282.00 | 248.38 | 37,764 |
| 2024-07-10 | 283.00 | 283.00 | 281.50 | 282.50 | 248.82 | 16,533 |
| 2024-07-09 | 283.50 | 284.50 | 280.00 | 281.00 | 247.50 | 71,106 |
| 2024-07-08 | 280.00 | 286.50 | 280.00 | 286.00 | 251.91 | 89,164 |
| 2024-07-05 | 282.00 | 284.50 | 280.00 | 281.00 | 247.50 | 44,959 |
| 2024-07-04 | 284.00 | 284.00 | 281.00 | 282.00 | 248.38 | 25,383 |
| 2024-07-03 | 281.00 | 284.50 | 281.00 | 284.00 | 250.14 | 11,647 |
| 2024-07-02 | 283.00 | 284.50 | 281.50 | 281.50 | 247.94 | 19,713 |
| 2024-07-01 | 285.00 | 285.00 | 281.00 | 281.50 | 247.94 | 57,895 |
| 2024-06-28 | 286.00 | 286.00 | 283.50 | 284.00 | 250.14 | 34,908 |
| 2024-06-27 | 288.00 | 288.00 | 283.00 | 284.00 | 250.14 | 30,831 |
| 2024-06-26 | 291.00 | 291.00 | 285.00 | 287.00 | 252.79 | 43,032 |
| 2024-06-25 | 297.00 | 298.50 | 284.00 | 290.00 | 255.43 | 82,745 |
| 2024-06-24 | 301.00 | 301.00 | 297.00 | 298.50 | 262.92 | 29,792 |
| 2024-06-21 | 299.00 | 301.00 | 298.00 | 299.50 | 263.80 | 38,414 |
| 2024-06-20 | 298.00 | 301.50 | 297.00 | 300.00 | 264.24 | 63,082 |
| 2024-06-19 | 299.50 | 303.00 | 298.00 | 299.50 | 263.80 | 94,907 |
| 2024-06-18 | 299.00 | 299.50 | 297.00 | 299.00 | 263.36 | 23,814 |
| 2024-06-17 | 301.50 | 301.50 | 296.50 | 298.00 | 262.48 | 67,898 |
| 2024-06-14 | 299.00 | 303.00 | 295.00 | 301.00 | 265.12 | 102,417 |
| 2024-06-13 | 288.50 | 297.50 | 288.00 | 295.50 | 260.27 | 154,024 |
| 2024-06-12 | 286.50 | 287.00 | 285.00 | 287.00 | 252.79 | 27,889 |
| 2024-06-11 | 286.00 | 288.50 | 285.50 | 287.00 | 252.79 | 84,389 |
| 2024-06-07 | 286.00 | 286.00 | 284.00 | 284.50 | 250.58 | 13,927 |
| 2024-06-06 | 285.00 | 286.50 | 284.00 | 284.00 | 250.14 | 31,089 |
| 2024-06-05 | 288.00 | 288.00 | 283.00 | 285.00 | 251.02 | 33,198 |
| 2024-06-04 | 285.50 | 287.00 | 285.00 | 286.00 | 251.91 | 21,378 |
| 2024-06-03 | 281.50 | 286.00 | 281.50 | 285.00 | 251.02 | 20,427 |
| 2024-05-31 | 285.00 | 288.00 | 283.00 | 284.50 | 250.58 | 27,300 |
| 2024-05-30 | 284.00 | 284.00 | 283.00 | 283.50 | 249.70 | 11,276 |
| 2024-05-29 | 284.00 | 284.00 | 281.50 | 283.00 | 249.26 | 10,220 |
| 2024-05-28 | 285.50 | 285.50 | 282.50 | 284.50 | 250.58 | 18,884 |
| 2024-05-27 | 287.50 | 287.50 | 283.00 | 284.50 | 250.58 | 67,923 |
| 2024-05-24 | 276.00 | 293.00 | 276.00 | 287.00 | 252.79 | 144,053 |
| 2024-05-23 | 274.50 | 275.00 | 273.50 | 274.00 | 241.34 | 11,434 |
| 2024-05-22 | 273.50 | 274.00 | 272.00 | 272.50 | 240.02 | 18,255 |
| 2024-05-21 | 273.00 | 273.50 | 272.00 | 273.50 | 240.90 | 6,534 |
| 2024-05-20 | 274.00 | 274.00 | 271.00 | 271.50 | 239.13 | 18,366 |
| 2024-05-17 | 273.00 | 274.50 | 272.00 | 273.50 | 240.90 | 8,350 |
| 2024-05-16 | 272.00 | 273.00 | 271.00 | 272.50 | 240.02 | 10,626 |
| 2024-05-15 | 272.00 | 272.00 | 270.00 | 272.00 | 239.57 | 8,339 |
| 2024-05-14 | 274.00 | 274.00 | 270.00 | 271.50 | 239.13 | 11,173 |
| 2024-05-13 | 273.50 | 274.00 | 272.50 | 274.00 | 241.34 | 5,811 |
| 2024-05-10 | 273.50 | 273.50 | 271.50 | 273.50 | 240.90 | 341 |
| 2024-05-09 | 274.00 | 274.00 | 272.50 | 272.50 | 240.02 | 13,686 |
| 2024-05-08 | 274.00 | 275.00 | 273.00 | 274.00 | 241.34 | 14,065 |
| 2024-05-07 | 272.00 | 274.50 | 272.00 | 272.00 | 239.57 | 7,811 |
| 2024-05-06 | 271.00 | 276.00 | 270.00 | 275.00 | 242.22 | 20,934 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 10.0018 TWD |
| 2025-04-24 | 12.6506 TWD |
| 2024-04-25 | 10.3171 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.