Forcelead Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 161.50 | 164.00 | 160.00 | 162.00 | 153.54 | 143,140 |
| 2026-01-16 | 164.00 | 164.00 | 160.00 | 161.00 | 152.59 | 97,015 |
| 2026-01-15 | 168.00 | 168.00 | 162.50 | 163.50 | 154.96 | 137,101 |
| 2026-01-14 | 159.00 | 167.50 | 159.00 | 166.50 | 157.80 | 385,131 |
| 2026-01-13 | 160.00 | 160.00 | 156.50 | 157.50 | 149.27 | 126,009 |
| 2026-01-12 | 161.00 | 162.00 | 159.00 | 159.50 | 151.17 | 209,000 |
| 2026-01-09 | 161.00 | 161.00 | 157.00 | 159.00 | 150.70 | 153,130 |
| 2026-01-08 | 158.00 | 163.00 | 158.00 | 159.00 | 150.70 | 532,010 |
| 2026-01-07 | 151.00 | 158.00 | 150.50 | 156.00 | 147.85 | 448,195 |
| 2026-01-06 | 143.00 | 151.00 | 143.00 | 149.50 | 141.69 | 216,140 |
| 2026-01-05 | 151.00 | 151.00 | 140.50 | 142.50 | 135.06 | 641,243 |
| 2026-01-02 | 151.50 | 153.50 | 150.50 | 151.00 | 143.11 | 195,004 |
| 2025-12-31 | 147.00 | 154.50 | 145.50 | 150.00 | 142.17 | 165,030 |
| 2025-12-30 | 147.50 | 147.50 | 146.00 | 146.50 | 138.85 | 47,036 |
| 2025-12-29 | 149.00 | 150.50 | 147.50 | 147.50 | 139.80 | 96,030 |
| 2025-12-26 | 146.00 | 148.50 | 145.00 | 147.00 | 139.32 | 91,000 |
| 2025-12-24 | 145.50 | 146.50 | 144.50 | 145.00 | 137.43 | 23,000 |
| 2025-12-23 | 145.00 | 145.50 | 144.50 | 145.00 | 137.43 | 22,026 |
| 2025-12-22 | 144.50 | 146.00 | 144.00 | 145.00 | 137.43 | 30,030 |
| 2025-12-19 | 146.00 | 146.00 | 143.00 | 143.50 | 136.01 | 47,010 |
| 2025-12-18 | 146.50 | 146.50 | 144.00 | 144.50 | 136.95 | 42,001 |
| 2025-12-17 | 143.50 | 149.00 | 143.50 | 145.50 | 137.90 | 126,000 |
| 2025-12-16 | 143.00 | 144.00 | 141.50 | 143.50 | 136.01 | 42,099 |
| 2025-12-15 | 142.50 | 144.50 | 142.00 | 143.00 | 135.53 | 36,001 |
| 2025-12-12 | 145.00 | 145.00 | 144.00 | 144.50 | 136.95 | 28,002 |
| 2025-12-11 | 145.00 | 149.50 | 143.50 | 144.50 | 136.95 | 203,000 |
| 2025-12-10 | 146.50 | 147.00 | 145.50 | 145.50 | 137.90 | 59,001 |
| 2025-12-09 | 148.00 | 149.50 | 146.00 | 148.00 | 140.27 | 95,000 |
| 2025-12-08 | 146.50 | 148.50 | 146.00 | 147.50 | 139.80 | 44,021 |
| 2025-12-05 | 151.00 | 151.00 | 145.00 | 146.00 | 138.37 | 178,000 |
| 2025-12-04 | 150.50 | 153.50 | 150.00 | 152.00 | 144.06 | 56,000 |
| 2025-12-03 | 150.00 | 150.50 | 149.00 | 149.00 | 141.22 | 51,000 |
| 2025-12-02 | 152.00 | 152.00 | 148.50 | 149.00 | 141.22 | 94,030 |
| 2025-12-01 | 151.50 | 153.00 | 150.50 | 152.50 | 144.54 | 50,075 |
| 2025-11-28 | 152.00 | 154.00 | 150.50 | 151.50 | 143.59 | 109,000 |
| 2025-11-27 | 151.00 | 155.00 | 151.00 | 151.50 | 143.59 | 115,000 |
| 2025-11-26 | 149.50 | 153.50 | 149.50 | 151.50 | 143.59 | 142,100 |
| 2025-11-25 | 152.00 | 152.00 | 148.00 | 149.00 | 141.22 | 77,030 |
| 2025-11-24 | 150.50 | 157.00 | 149.50 | 149.50 | 141.69 | 351,010 |
| 2025-11-21 | 142.50 | 152.00 | 140.50 | 147.00 | 139.32 | 315,010 |
| 2025-11-20 | 142.00 | 143.50 | 142.00 | 143.00 | 135.53 | 55,003 |
| 2025-11-19 | 145.00 | 145.00 | 140.50 | 141.00 | 133.64 | 86,021 |
| 2025-11-18 | 146.50 | 148.00 | 143.00 | 144.00 | 136.48 | 81,011 |
| 2025-11-17 | 153.00 | 153.00 | 147.00 | 147.00 | 139.32 | 69,136 |
| 2025-11-14 | 152.50 | 156.00 | 151.00 | 152.00 | 144.06 | 77,050 |
| 2025-11-13 | 152.00 | 153.00 | 151.00 | 153.00 | 145.01 | 43,000 |
| 2025-11-12 | 146.00 | 156.50 | 146.00 | 152.50 | 144.54 | 131,152 |
| 2025-11-11 | 147.00 | 148.00 | 146.00 | 146.50 | 138.85 | 52,015 |
| 2025-11-10 | 143.00 | 148.00 | 143.00 | 147.50 | 139.80 | 235,000 |
| 2025-11-07 | 141.50 | 141.50 | 139.50 | 139.50 | 132.21 | 64,000 |
| 2025-11-06 | 143.50 | 144.50 | 141.00 | 142.50 | 135.06 | 95,000 |
| 2025-11-05 | 142.00 | 143.00 | 139.00 | 143.00 | 135.53 | 73,020 |
| 2025-11-04 | 149.50 | 149.50 | 142.50 | 143.00 | 135.53 | 175,005 |
| 2025-11-03 | 152.00 | 152.50 | 149.00 | 149.00 | 141.22 | 94,031 |
| 2025-10-31 | 158.50 | 158.50 | 152.00 | 152.50 | 144.54 | 153,018 |
| 2025-10-30 | 153.50 | 157.50 | 151.00 | 155.50 | 147.38 | 252,080 |
| 2025-10-29 | 149.50 | 149.50 | 147.00 | 148.50 | 140.74 | 25,000 |
| 2025-10-28 | 151.00 | 151.00 | 148.00 | 148.50 | 140.74 | 43,000 |
| 2025-10-27 | 153.00 | 153.00 | 150.00 | 151.00 | 143.11 | 62,051 |
| 2025-10-23 | 152.00 | 153.50 | 151.50 | 152.00 | 144.06 | 31,000 |
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.