Forcelead Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 154.00 | 154.00 | 153.00 | 153.50 | 145.48 | 23,000 |
| 2025-10-21 | 150.00 | 157.00 | 150.00 | 153.00 | 145.01 | 134,000 |
| 2025-10-20 | 146.50 | 150.00 | 146.50 | 150.00 | 142.17 | 80,000 |
| 2025-10-17 | 146.00 | 147.00 | 145.00 | 146.00 | 138.37 | 10,000 |
| 2025-10-16 | 149.00 | 150.00 | 146.00 | 146.00 | 138.37 | 16,111 |
| 2025-10-15 | 146.00 | 146.50 | 145.00 | 146.50 | 138.85 | 66,000 |
| 2025-10-14 | 149.50 | 150.00 | 145.00 | 145.50 | 137.90 | 48,000 |
| 2025-10-13 | 144.50 | 149.50 | 144.50 | 149.00 | 141.22 | 47,033 |
| 2025-10-09 | 150.00 | 152.50 | 148.00 | 149.50 | 141.69 | 79,000 |
| 2025-10-08 | 147.50 | 149.50 | 146.50 | 149.00 | 141.22 | 33,007 |
| 2025-10-07 | 146.50 | 148.00 | 146.50 | 147.50 | 139.80 | 23,000 |
| 2025-10-03 | 146.00 | 146.00 | 143.50 | 144.50 | 136.95 | 69,000 |
| 2025-10-02 | 148.50 | 148.50 | 145.00 | 145.00 | 137.43 | 34,000 |
| 2025-10-01 | 149.00 | 151.00 | 146.00 | 146.00 | 138.37 | 64,129 |
| 2025-09-30 | 148.50 | 151.00 | 147.00 | 149.50 | 141.69 | 50,000 |
| 2025-09-29 | 148.50 | 148.50 | 148.50 | 148.50 | 140.74 | 0 |
| 2025-09-26 | 151.00 | 151.00 | 148.00 | 148.50 | 140.74 | 82,064 |
| 2025-09-25 | 154.00 | 155.50 | 152.50 | 152.50 | 144.54 | 40,000 |
| 2025-09-24 | 157.00 | 157.00 | 153.00 | 153.50 | 145.48 | 115,001 |
| 2025-09-23 | 159.00 | 159.00 | 156.50 | 157.00 | 148.80 | 38,000 |
| 2025-09-22 | 158.00 | 159.00 | 156.00 | 158.00 | 149.75 | 113,000 |
| 2025-09-19 | 160.00 | 160.00 | 157.00 | 157.50 | 149.27 | 119,035 |
| 2025-09-18 | 156.50 | 159.50 | 155.00 | 159.00 | 150.70 | 279,132 |
| 2025-09-17 | 152.50 | 154.00 | 150.50 | 154.00 | 145.96 | 123,000 |
| 2025-09-16 | 152.00 | 152.50 | 150.50 | 151.50 | 143.59 | 52,000 |
| 2025-09-15 | 154.00 | 154.00 | 151.00 | 151.50 | 143.59 | 65,000 |
| 2025-09-12 | 152.00 | 156.00 | 151.50 | 154.00 | 145.96 | 87,005 |
| 2025-09-11 | 156.50 | 156.50 | 151.00 | 151.00 | 143.11 | 172,011 |
| 2025-09-10 | 160.00 | 163.50 | 153.50 | 156.50 | 148.33 | 311,000 |
| 2025-09-09 | 157.50 | 157.50 | 153.50 | 156.00 | 147.85 | 178,000 |
| 2025-09-08 | 155.00 | 160.00 | 154.00 | 156.00 | 147.85 | 294,000 |
| 2025-09-05 | 155.50 | 158.50 | 152.50 | 153.00 | 145.01 | 149,032 |
| 2025-09-04 | 154.00 | 156.00 | 152.50 | 152.50 | 144.54 | 118,020 |
| 2025-09-03 | 148.00 | 160.00 | 148.00 | 153.00 | 145.01 | 297,010 |
| 2025-09-02 | 148.00 | 151.50 | 146.50 | 147.50 | 139.80 | 96,010 |
| 2025-09-01 | 150.50 | 150.50 | 147.00 | 148.00 | 140.27 | 76,056 |
| 2025-08-29 | 153.50 | 153.50 | 149.00 | 150.00 | 142.17 | 85,000 |
| 2025-08-28 | 154.00 | 156.50 | 152.00 | 152.50 | 144.54 | 285,000 |
| 2025-08-27 | 143.50 | 156.50 | 143.50 | 152.50 | 144.54 | 391,033 |
| 2025-08-26 | 145.50 | 145.50 | 142.00 | 143.00 | 135.53 | 26,000 |
| 2025-08-25 | 141.50 | 147.00 | 141.50 | 144.00 | 136.48 | 119,000 |
| 2025-08-22 | 139.00 | 139.50 | 139.00 | 139.00 | 131.74 | 15,000 |
| 2025-08-21 | 141.00 | 141.00 | 138.50 | 138.50 | 131.27 | 44,000 |
| 2025-08-20 | 141.50 | 141.50 | 136.50 | 137.50 | 130.32 | 151,089 |
| 2025-08-19 | 145.00 | 145.00 | 141.50 | 141.50 | 134.11 | 60,035 |
| 2025-08-18 | 143.00 | 147.00 | 143.00 | 145.00 | 137.43 | 71,007 |
| 2025-08-15 | 145.00 | 146.50 | 143.00 | 143.00 | 135.53 | 66,041 |
| 2025-08-14 | 145.00 | 146.00 | 144.50 | 145.50 | 137.90 | 64,101 |
| 2025-08-13 | 147.00 | 148.00 | 144.00 | 144.50 | 136.95 | 190,000 |
| 2025-08-12 | 139.00 | 145.00 | 139.00 | 143.00 | 135.53 | 105,000 |
| 2025-08-11 | 138.50 | 139.50 | 137.50 | 139.50 | 132.21 | 29,000 |
| 2025-08-08 | 141.00 | 141.00 | 137.00 | 138.50 | 131.27 | 99,007 |
| 2025-08-07 | 142.00 | 142.50 | 140.00 | 141.00 | 133.64 | 64,000 |
| 2025-08-06 | 144.00 | 146.00 | 142.00 | 142.00 | 134.58 | 30,011 |
| 2025-08-05 | 146.50 | 147.50 | 144.50 | 145.00 | 137.43 | 102,006 |
| 2025-08-04 | 145.00 | 147.50 | 142.50 | 143.00 | 135.53 | 96,011 |
| 2025-08-01 | 137.00 | 137.00 | 137.00 | 137.00 | 129.84 | 0 |
| 2025-07-31 | 134.00 | 141.00 | 134.00 | 137.00 | 129.84 | 124,000 |
| 2025-07-30 | 133.50 | 133.50 | 131.00 | 132.00 | 125.11 | 42,010 |
| 2025-07-29 | 136.00 | 136.00 | 134.00 | 134.00 | 127.00 | 66,238 |
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.