Forcelead Technology Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	171.00	176.00	170.00	175.00	175.00	236,100
2026-04-23	181.00	181.50	169.50	171.50	171.50	376,020
2026-04-22	188.00	192.50	186.50	191.50	181.50	508,150
2026-04-21	186.50	188.00	185.00	186.50	176.76	189,010
2026-04-20	189.00	190.00	184.50	186.00	176.29	288,065
2026-04-17	183.50	186.50	181.50	185.00	175.34	144,000
2026-04-16	189.50	189.50	180.00	182.50	172.97	279,175
2026-04-15	180.00	187.50	179.00	186.50	176.76	376,240
2026-04-14	173.50	185.00	171.50	179.50	170.13	256,294
2026-04-13	173.00	173.00	170.50	171.50	162.54	77,001
2026-04-10	169.50	174.00	169.50	173.00	163.96	147,067
2026-04-09	169.50	169.50	168.00	168.00	159.23	31,001
2026-04-08	168.50	170.00	168.00	168.50	159.70	55,050
2026-04-07	166.00	168.50	164.00	164.50	155.91	132,000
2026-04-02	166.50	167.00	165.00	166.00	157.33	24,001
2026-04-01	168.50	169.00	166.50	166.50	157.80	30,000
2026-03-31	166.50	170.00	163.00	165.50	156.86	118,030
2026-03-30	166.50	170.00	165.00	165.50	156.86	59,200
2026-03-27	171.00	171.00	167.50	169.50	160.65	20,000
2026-03-26	170.00	172.50	169.00	169.00	160.17	52,000
2026-03-25	167.50	170.00	167.50	168.50	159.70	58,058
2026-03-24	169.00	169.00	163.50	165.50	156.86	50,101
2026-03-23	169.50	169.50	166.00	166.00	157.33	65,000
2026-03-20	169.00	172.00	167.50	169.50	160.65	84,000
2026-03-19	171.50	172.00	168.00	168.00	159.23	85,000
2026-03-18	172.00	173.00	171.00	172.00	163.02	43,001
2026-03-17	171.50	174.00	171.00	171.00	162.07	58,045
2026-03-16	174.00	175.00	171.50	171.50	162.54	69,065
2026-03-13	170.00	175.00	170.00	173.00	163.96	50,257
2026-03-12	172.50	173.00	170.00	172.50	163.49	82,125
2026-03-11	174.50	175.00	172.50	173.00	163.96	128,325
2026-03-10	170.00	176.50	170.00	173.50	164.44	234,020
2026-03-09	168.00	172.00	163.00	167.00	158.28	317,105
2026-03-06	167.50	181.50	167.50	180.00	170.60	473,110
2026-03-05	169.00	169.00	165.50	168.00	159.23	139,060
2026-03-04	163.00	163.00	158.50	158.50	150.22	128,105
2026-03-03	168.50	174.50	165.50	166.00	157.33	138,013
2026-03-02	167.00	169.00	164.50	169.00	160.17	45,003
2026-02-26	168.00	168.50	166.00	167.50	158.75	77,000
2026-02-25	167.00	169.00	165.00	167.50	158.75	77,020
2026-02-24	164.00	167.50	163.00	167.00	158.28	94,000
2026-02-23	164.00	164.00	163.00	163.50	154.96	16,179
2026-02-11	168.00	168.00	161.50	164.00	155.43	64,021
2026-02-10	165.50	165.50	162.50	165.00	156.38	69,040
2026-02-09	168.00	172.50	165.00	167.00	158.28	101,000
2026-02-06	169.50	169.50	162.00	163.00	154.49	95,002
2026-02-05	166.00	172.00	164.00	167.50	158.75	113,276
2026-02-04	162.50	165.00	162.00	165.00	156.38	15,040
2026-02-03	162.00	164.00	160.50	164.00	155.43	77,200
2026-02-02	161.00	164.00	159.00	161.00	152.59	62,031
2026-01-30	165.00	165.00	160.00	164.50	155.91	99,020
2026-01-29	164.50	165.00	162.50	163.00	154.49	58,035
2026-01-28	167.50	169.00	164.00	164.00	155.43	130,095
2026-01-27	169.50	171.50	168.00	169.00	160.17	111,030
2026-01-26	170.00	170.00	167.50	168.50	159.70	58,150
2026-01-23	167.50	170.50	166.00	168.50	159.70	168,005
2026-01-22	168.00	168.00	164.50	167.50	158.75	168,000
2026-01-21	162.00	173.00	162.00	166.50	157.80	311,100
2026-01-20	161.00	164.50	161.00	164.00	155.43	58,130
2026-01-19	161.50	164.00	160.00	162.00	153.54	143,140

← NewerPage 3 of 12 · 685 trading daysOlder →

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.