Forcelead Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 273.00 | 273.00 | 269.00 | 270.50 | 238.25 | 10,671 |
| 2024-05-02 | 273.00 | 273.50 | 270.00 | 271.50 | 239.13 | 11,065 |
| 2024-04-30 | 275.50 | 275.50 | 270.00 | 272.50 | 240.02 | 32,870 |
| 2024-04-29 | 272.50 | 276.50 | 272.50 | 275.50 | 242.66 | 640 |
| 2024-04-26 | 271.50 | 273.00 | 270.00 | 273.00 | 240.46 | 24,870 |
| 2024-04-25 | 275.50 | 275.50 | 270.00 | 272.50 | 240.02 | 50,021 |
| 2024-04-24 | 278.50 | 281.00 | 277.00 | 279.50 | 237.09 | 24,751 |
| 2024-04-23 | 277.50 | 277.50 | 274.50 | 277.00 | 234.97 | 17,225 |
| 2024-04-22 | 280.00 | 280.00 | 274.50 | 276.00 | 234.12 | 36,299 |
| 2024-04-19 | 283.50 | 283.50 | 276.00 | 278.00 | 235.82 | 69,485 |
| 2024-04-18 | 281.50 | 284.00 | 279.50 | 282.50 | 239.64 | 25,443 |
| 2024-04-17 | 277.00 | 282.50 | 277.00 | 281.00 | 238.37 | 23,872 |
| 2024-04-16 | 283.00 | 285.00 | 275.00 | 276.50 | 234.55 | 59,638 |
| 2024-04-15 | 290.00 | 290.50 | 283.00 | 284.00 | 240.91 | 32,764 |
| 2024-04-12 | 282.00 | 291.50 | 281.00 | 290.00 | 246.00 | 36,491 |
| 2024-04-11 | 277.50 | 281.00 | 276.00 | 281.00 | 238.37 | 13,035 |
| 2024-04-10 | 280.00 | 280.00 | 276.50 | 276.50 | 234.55 | 28,944 |
| 2024-04-09 | 278.50 | 280.50 | 276.50 | 279.50 | 237.09 | 8,478 |
| 2024-04-08 | 280.50 | 280.50 | 278.50 | 278.50 | 236.25 | 9,235 |
| 2024-04-03 | 279.00 | 280.50 | 278.00 | 279.00 | 236.67 | 4,993 |
| 2024-04-02 | 279.00 | 281.00 | 275.50 | 280.50 | 237.94 | 18,733 |
| 2024-04-01 | 277.00 | 278.00 | 268.50 | 276.50 | 234.55 | 139,049 |
| 2024-03-29 | 280.00 | 285.00 | 275.00 | 277.00 | 234.97 | 88,061 |
| 2024-03-28 | 279.50 | 282.50 | 278.50 | 278.50 | 236.25 | 33,860 |
| 2024-03-27 | 280.00 | 285.00 | 280.00 | 281.50 | 238.79 | 37,278 |
| 2024-03-26 | 284.50 | 287.00 | 279.50 | 280.50 | 237.94 | 89,756 |
| 2024-03-25 | 290.00 | 291.00 | 285.00 | 286.00 | 242.61 | 23,103 |
| 2024-03-22 | 294.00 | 295.00 | 290.00 | 290.50 | 246.42 | 19,738 |
| 2024-03-21 | 293.00 | 298.50 | 293.00 | 295.00 | 250.24 | 26,410 |
| 2024-03-20 | 294.00 | 297.00 | 290.00 | 292.00 | 247.70 | 58,136 |
| 2024-03-19 | 290.50 | 299.00 | 288.50 | 295.00 | 250.24 | 120,621 |
| 2024-03-18 | 286.00 | 290.00 | 285.50 | 287.00 | 243.46 | 19,648 |
| 2024-03-15 | 286.50 | 286.50 | 284.00 | 285.00 | 241.76 | 5,322 |
| 2024-03-14 | 284.00 | 286.50 | 284.00 | 284.00 | 240.91 | 8,332 |
| 2024-03-13 | 285.00 | 289.00 | 282.50 | 289.00 | 245.15 | 52,605 |
| 2024-03-12 | 288.00 | 288.50 | 284.50 | 287.00 | 243.46 | 25,584 |
| 2024-03-11 | 290.00 | 290.00 | 285.50 | 285.50 | 242.18 | 17,393 |
| 2024-03-08 | 290.00 | 292.00 | 287.50 | 290.50 | 246.42 | 38,986 |
| 2024-03-07 | 289.50 | 290.00 | 285.00 | 286.00 | 242.61 | 34,515 |
| 2024-03-06 | 289.00 | 293.00 | 285.00 | 287.00 | 243.46 | 84,981 |
| 2024-03-05 | 295.00 | 296.00 | 288.00 | 291.00 | 246.85 | 106,577 |
| 2024-03-04 | 288.50 | 295.00 | 288.50 | 292.50 | 248.12 | 73,082 |
| 2024-03-01 | 289.50 | 291.00 | 285.50 | 288.50 | 244.73 | 80,739 |
| 2024-02-29 | 288.00 | 291.50 | 288.00 | 290.50 | 246.42 | 24,729 |
| 2024-02-27 | 289.50 | 291.00 | 289.50 | 290.50 | 246.42 | 22,819 |
| 2024-02-26 | 289.00 | 291.00 | 289.00 | 290.50 | 246.42 | 27,060 |
| 2024-02-23 | 293.00 | 295.50 | 289.00 | 291.50 | 247.27 | 84,196 |
| 2024-02-22 | 300.00 | 300.00 | 290.00 | 295.50 | 250.67 | 72,520 |
| 2024-02-21 | 296.00 | 304.00 | 296.00 | 297.00 | 251.94 | 29,691 |
| 2024-02-20 | 295.00 | 305.00 | 295.00 | 298.00 | 252.79 | 120,939 |
| 2024-02-19 | 305.00 | 310.00 | 293.50 | 299.50 | 254.06 | 177,723 |
| 2024-02-16 | 320.00 | 326.50 | 305.00 | 308.50 | 261.69 | 301,074 |
| 2024-02-15 | 331.50 | 341.50 | 322.50 | 325.50 | 276.11 | 168,730 |
| 2024-02-05 | 328.00 | 332.00 | 315.50 | 329.50 | 279.51 | 231,270 |
| 2024-02-02 | 300.50 | 330.00 | 300.00 | 326.00 | 276.54 | 571,794 |
| 2024-02-01 | 300.00 | 301.00 | 298.00 | 300.50 | 254.91 | 146,231 |
| 2024-01-31 | 297.50 | 300.00 | 293.50 | 300.00 | 254.48 | 124,750 |
| 2024-01-30 | 299.00 | 299.00 | 295.00 | 297.50 | 252.36 | 153,681 |
| 2024-01-29 | 299.00 | 300.00 | 296.50 | 299.00 | 253.63 | 91,847 |
| 2024-01-26 | 298.00 | 299.00 | 295.00 | 299.00 | 253.63 | 124,107 |
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.