Forcelead Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 163.50 | 173.00 | 163.50 | 169.50 | 160.65 | 134,114 |
| 2025-04-30 | 167.00 | 167.50 | 162.50 | 163.50 | 154.96 | 62,051 |
| 2025-04-29 | 163.00 | 165.00 | 163.00 | 165.00 | 156.38 | 49,030 |
| 2025-04-28 | 161.00 | 163.50 | 160.50 | 163.00 | 154.49 | 62,000 |
| 2025-04-25 | 163.00 | 164.50 | 161.00 | 161.50 | 153.07 | 46,449 |
| 2025-04-24 | 168.00 | 168.00 | 160.50 | 161.00 | 152.59 | 156,000 |
| 2025-04-23 | 174.00 | 181.00 | 174.00 | 179.00 | 157.66 | 235,020 |
| 2025-04-22 | 168.00 | 173.50 | 168.00 | 172.00 | 151.50 | 85,000 |
| 2025-04-21 | 179.00 | 179.00 | 170.50 | 171.00 | 150.61 | 94,100 |
| 2025-04-18 | 176.50 | 178.50 | 175.00 | 178.00 | 156.78 | 82,000 |
| 2025-04-17 | 169.50 | 175.00 | 169.50 | 174.00 | 153.26 | 41,000 |
| 2025-04-16 | 174.50 | 177.00 | 172.50 | 173.00 | 152.38 | 39,050 |
| 2025-04-15 | 170.00 | 180.50 | 170.00 | 178.50 | 157.22 | 72,000 |
| 2025-04-14 | 174.00 | 174.00 | 163.50 | 168.50 | 148.41 | 126,000 |
| 2025-04-11 | 155.00 | 165.00 | 153.50 | 165.00 | 145.33 | 137,200 |
| 2025-04-10 | 155.50 | 155.50 | 154.50 | 155.50 | 136.96 | 51,000 |
| 2025-04-09 | 155.00 | 155.00 | 141.00 | 141.50 | 124.63 | 311,005 |
| 2025-04-08 | 155.50 | 165.00 | 155.00 | 155.00 | 136.52 | 246,010 |
| 2025-04-07 | 172.00 | 172.00 | 172.00 | 172.00 | 151.50 | 18,000 |
| 2025-04-02 | 192.00 | 192.00 | 189.50 | 191.00 | 168.23 | 33,061 |
| 2025-04-01 | 191.00 | 193.00 | 188.00 | 192.50 | 169.55 | 30,000 |
| 2025-03-31 | 194.00 | 194.00 | 186.00 | 189.00 | 166.47 | 88,001 |
| 2025-03-28 | 202.00 | 202.50 | 195.00 | 197.50 | 173.96 | 135,009 |
| 2025-03-27 | 205.50 | 205.50 | 203.00 | 204.00 | 179.68 | 53,000 |
| 2025-03-26 | 206.50 | 207.00 | 206.00 | 207.00 | 182.32 | 13,000 |
| 2025-03-25 | 209.00 | 209.00 | 206.50 | 206.50 | 181.88 | 50,126 |
| 2025-03-24 | 210.50 | 210.50 | 207.00 | 209.50 | 184.53 | 26,005 |
| 2025-03-21 | 209.00 | 211.00 | 207.50 | 210.50 | 185.41 | 55,000 |
| 2025-03-20 | 203.50 | 212.00 | 203.50 | 210.00 | 184.97 | 143,006 |
| 2025-03-19 | 202.50 | 206.00 | 202.50 | 204.00 | 179.68 | 64,000 |
| 2025-03-18 | 203.00 | 204.50 | 202.00 | 202.00 | 177.92 | 87,005 |
| 2025-03-17 | 206.00 | 206.00 | 202.50 | 203.50 | 179.24 | 39,005 |
| 2025-03-14 | 204.00 | 205.00 | 202.00 | 203.50 | 179.24 | 125,011 |
| 2025-03-13 | 208.00 | 211.00 | 205.50 | 206.00 | 181.44 | 32,000 |
| 2025-03-12 | 205.50 | 210.50 | 205.50 | 208.00 | 183.20 | 50,021 |
| 2025-03-11 | 209.00 | 209.00 | 199.50 | 207.50 | 182.76 | 160,012 |
| 2025-03-10 | 216.50 | 216.50 | 209.00 | 209.50 | 184.53 | 234,129 |
| 2025-03-07 | 220.00 | 221.00 | 216.00 | 216.50 | 190.69 | 111,174 |
| 2025-03-06 | 221.00 | 225.00 | 220.00 | 221.50 | 195.09 | 110,045 |
| 2025-03-05 | 219.00 | 220.50 | 217.50 | 218.50 | 192.45 | 34,002 |
| 2025-03-04 | 216.00 | 218.00 | 212.00 | 217.50 | 191.57 | 67,000 |
| 2025-03-03 | 219.00 | 219.00 | 216.50 | 217.00 | 191.13 | 148,000 |
| 2025-02-27 | 225.00 | 225.00 | 220.00 | 220.50 | 194.21 | 40,100 |
| 2025-02-26 | 221.50 | 224.00 | 221.50 | 223.50 | 196.86 | 24,000 |
| 2025-02-25 | 225.00 | 225.00 | 220.50 | 221.50 | 195.09 | 97,000 |
| 2025-02-24 | 225.50 | 228.00 | 223.00 | 225.00 | 198.18 | 74,000 |
| 2025-02-21 | 223.00 | 226.00 | 222.00 | 226.00 | 199.06 | 35,117 |
| 2025-02-20 | 219.50 | 226.00 | 219.50 | 224.50 | 197.74 | 111,410 |
| 2025-02-19 | 216.50 | 222.00 | 216.50 | 219.50 | 193.33 | 40,000 |
| 2025-02-18 | 220.00 | 220.00 | 218.00 | 219.50 | 193.33 | 40,088 |
| 2025-02-17 | 216.00 | 224.00 | 216.00 | 219.50 | 193.33 | 99,009 |
| 2025-02-14 | 215.00 | 217.50 | 214.50 | 216.50 | 190.69 | 44,513 |
| 2025-02-13 | 223.00 | 223.00 | 216.50 | 217.00 | 191.13 | 48,100 |
| 2025-02-12 | 220.00 | 220.50 | 214.00 | 216.00 | 190.25 | 141,000 |
| 2025-02-11 | 222.50 | 223.50 | 219.50 | 220.00 | 193.77 | 92,000 |
| 2025-02-10 | 225.00 | 225.00 | 221.50 | 224.00 | 197.30 | 96,000 |
| 2025-02-07 | 225.50 | 231.50 | 223.00 | 229.00 | 201.70 | 124,082 |
| 2025-02-06 | 226.00 | 226.50 | 225.00 | 226.50 | 199.50 | 36,012 |
| 2025-02-05 | 223.50 | 229.50 | 223.50 | 226.50 | 199.50 | 119,350 |
| 2025-02-04 | 221.00 | 224.00 | 220.50 | 223.00 | 196.42 | 51,000 |
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.