Forcelead Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 30,000 |
| 2026-07-20 | 169.50 | 172.00 | 166.00 | 167.00 | 167.00 | 114,000 |
| 2026-07-17 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | 118,000 |
| 2026-07-16 | 179.00 | 181.50 | 176.50 | 180.50 | 180.50 | 38,007 |
| 2026-07-15 | 177.00 | 181.50 | 177.00 | 181.50 | 181.50 | 92,000 |
| 2026-07-14 | 182.50 | 185.50 | 172.00 | 177.00 | 177.00 | 219,000 |
| 2026-07-13 | 195.50 | 195.50 | 185.00 | 185.50 | 185.50 | 146,006 |
| 2026-07-10 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-07-09 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | 138,221 |
| 2026-07-08 | 202.00 | 202.00 | 196.50 | 200.00 | 200.00 | 135,200 |
| 2026-07-07 | 200.00 | 213.00 | 200.00 | 202.50 | 202.50 | 295,005 |
| 2026-07-06 | 202.50 | 202.50 | 198.00 | 199.50 | 199.50 | 65,000 |
| 2026-07-03 | 196.50 | 203.50 | 196.50 | 201.00 | 201.00 | 190,600 |
| 2026-07-02 | 192.50 | 197.50 | 192.50 | 196.50 | 196.50 | 75,007 |
| 2026-07-01 | 196.50 | 196.50 | 192.00 | 192.50 | 192.50 | 65,000 |
| 2026-06-30 | 193.50 | 196.00 | 193.50 | 195.00 | 195.00 | 44,000 |
| 2026-06-29 | 190.50 | 195.50 | 190.50 | 195.00 | 195.00 | 35,000 |
| 2026-06-26 | 200.00 | 200.00 | 190.00 | 193.00 | 193.00 | 128,001 |
| 2026-06-25 | 199.00 | 200.00 | 196.00 | 199.50 | 199.50 | 87,100 |
| 2026-06-24 | 196.50 | 198.00 | 192.50 | 197.00 | 197.00 | 77,000 |
| 2026-06-23 | 194.00 | 201.00 | 192.50 | 197.50 | 197.50 | 223,070 |
| 2026-06-22 | 195.00 | 199.50 | 194.00 | 194.50 | 194.50 | 122,016 |
| 2026-06-18 | 193.00 | 195.00 | 193.00 | 194.00 | 194.00 | 76,007 |
| 2026-06-17 | 189.00 | 193.00 | 188.50 | 193.00 | 193.00 | 58,000 |
| 2026-06-16 | 191.50 | 191.50 | 188.00 | 191.50 | 191.50 | 92,001 |
| 2026-06-15 | 199.00 | 201.50 | 190.00 | 191.00 | 191.00 | 166,512 |
| 2026-06-12 | 202.00 | 203.50 | 197.00 | 197.50 | 197.50 | 123,007 |
| 2026-06-11 | 201.00 | 206.50 | 193.50 | 199.00 | 199.00 | 214,010 |
| 2026-06-10 | 202.00 | 211.50 | 199.00 | 199.50 | 199.50 | 440,087 |
| 2026-06-09 | 195.00 | 202.00 | 191.00 | 202.00 | 202.00 | 464,017 |
| 2026-06-08 | 180.00 | 185.00 | 177.50 | 184.00 | 184.00 | 182,000 |
| 2026-06-05 | 198.50 | 198.50 | 191.00 | 192.50 | 192.50 | 76,001 |
| 2026-06-04 | 194.50 | 195.00 | 192.00 | 195.00 | 195.00 | 108,001 |
| 2026-06-03 | 192.50 | 198.00 | 190.50 | 197.00 | 197.00 | 260,000 |
| 2026-06-02 | 188.50 | 191.50 | 187.00 | 191.50 | 191.50 | 118,025 |
| 2026-06-01 | 191.50 | 191.50 | 185.50 | 189.50 | 189.50 | 194,080 |
| 2026-05-29 | 192.00 | 196.50 | 191.50 | 191.50 | 191.50 | 218,006 |
| 2026-05-28 | 191.50 | 193.00 | 186.00 | 189.00 | 189.00 | 177,023 |
| 2026-05-27 | 192.00 | 194.50 | 189.00 | 191.50 | 191.50 | 182,000 |
| 2026-05-26 | 190.00 | 192.50 | 188.00 | 191.50 | 191.50 | 228,001 |
| 2026-05-25 | 194.00 | 197.00 | 187.00 | 187.50 | 187.50 | 312,160 |
| 2026-05-22 | 199.50 | 201.00 | 191.00 | 194.00 | 194.00 | 427,545 |
| 2026-05-21 | 195.00 | 204.00 | 193.00 | 198.00 | 198.00 | 511,315 |
| 2026-05-20 | 185.00 | 192.50 | 185.00 | 192.00 | 192.00 | 301,005 |
| 2026-05-19 | 182.00 | 185.00 | 181.00 | 185.00 | 185.00 | 84,050 |
| 2026-05-18 | 180.50 | 182.50 | 177.00 | 181.50 | 181.50 | 125,023 |
| 2026-05-15 | 190.00 | 191.50 | 182.00 | 183.00 | 183.00 | 186,240 |
| 2026-05-14 | 183.00 | 193.00 | 183.00 | 189.50 | 189.50 | 303,040 |
| 2026-05-13 | 188.00 | 188.50 | 181.50 | 182.50 | 182.50 | 167,122 |
| 2026-05-12 | 184.00 | 192.50 | 183.50 | 189.00 | 189.00 | 203,070 |
| 2026-05-11 | 186.50 | 187.50 | 181.50 | 183.00 | 183.00 | 137,139 |
| 2026-05-08 | 187.50 | 192.50 | 184.50 | 185.00 | 185.00 | 219,113 |
| 2026-05-07 | 186.50 | 190.00 | 183.00 | 189.00 | 189.00 | 275,120 |
| 2026-05-06 | 183.50 | 184.00 | 180.50 | 184.00 | 184.00 | 151,000 |
| 2026-05-05 | 177.00 | 186.50 | 177.00 | 183.50 | 183.50 | 254,033 |
| 2026-05-04 | 175.00 | 177.00 | 174.00 | 177.00 | 177.00 | 115,014 |
| 2026-04-30 | 177.50 | 177.50 | 172.00 | 173.50 | 173.50 | 91,100 |
| 2026-04-29 | 173.50 | 178.50 | 170.00 | 177.00 | 177.00 | 142,050 |
| 2026-04-28 | 173.00 | 173.50 | 170.50 | 173.00 | 173.00 | 43,000 |
| 2026-04-27 | 177.50 | 179.00 | 170.00 | 170.50 | 170.50 | 187,300 |
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.