Forcelead Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 299.00 | 299.00 | 292.00 | 297.50 | 252.36 | 42,932 |
| 2024-01-24 | 300.00 | 300.00 | 292.00 | 296.50 | 251.51 | 66,492 |
| 2024-01-23 | 293.00 | 300.00 | 290.00 | 300.00 | 254.48 | 234,316 |
| 2024-01-22 | 288.50 | 296.00 | 285.00 | 292.50 | 248.12 | 122,017 |
| 2024-01-19 | 290.50 | 290.50 | 283.50 | 288.00 | 244.30 | 182,706 |
| 2024-01-18 | 285.00 | 287.00 | 282.00 | 285.50 | 242.18 | 88,094 |
| 2024-01-17 | 294.00 | 296.50 | 284.00 | 287.00 | 243.46 | 111,912 |
| 2024-01-16 | 281.00 | 293.00 | 280.00 | 293.00 | 248.55 | 301,271 |
| 2024-01-15 | 284.00 | 284.00 | 284.00 | 284.00 | 240.91 | 0 |
| 2024-01-12 | 280.00 | 284.00 | 280.00 | 284.00 | 240.91 | 102,129 |
| 2024-01-11 | 281.00 | 282.50 | 280.00 | 281.00 | 238.37 | 53,041 |
| 2024-01-10 | 281.50 | 285.00 | 281.00 | 282.50 | 239.64 | 40,744 |
| 2024-01-09 | 280.00 | 284.00 | 277.50 | 281.00 | 238.37 | 140,879 |
| 2024-01-08 | 281.00 | 283.00 | 280.50 | 280.50 | 237.94 | 47,188 |
| 2024-01-05 | 285.00 | 285.00 | 281.50 | 283.00 | 240.06 | 38,005 |
| 2024-01-04 | 284.00 | 285.50 | 282.50 | 285.00 | 241.76 | 60,136 |
| 2024-01-03 | 284.00 | 284.00 | 280.50 | 283.50 | 240.49 | 29,005 |
| 2024-01-02 | 284.00 | 285.00 | 282.00 | 285.00 | 241.76 | 53,830 |
| 2023-12-29 | 286.50 | 287.50 | 280.00 | 284.00 | 240.91 | 92,360 |
| 2023-12-28 | 286.00 | 289.50 | 285.00 | 288.00 | 244.30 | 69,299 |
| 2023-12-27 | 280.50 | 288.00 | 280.50 | 287.50 | 243.88 | 142,502 |
| 2023-12-26 | 281.00 | 283.00 | 276.00 | 281.00 | 238.37 | 135,398 |
| 2023-12-25 | 300.00 | 300.00 | 275.00 | 284.00 | 240.91 | 234,871 |
| 2023-12-22 | 288.00 | 302.00 | 283.00 | 298.00 | 252.79 | 400,086 |
| 2023-12-21 | 285.00 | 291.50 | 277.00 | 285.00 | 241.76 | 282,918 |
| 2023-12-20 | 179.50 | 330.00 | 179.50 | 293.00 | 248.55 | 806,822 |
← NewerPage 12 of 12 · 686 trading days
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.