Forcelead Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 224.00 | 224.00 | 220.00 | 222.00 | 195.54 | 80,100 |
| 2025-01-22 | 223.00 | 232.00 | 221.50 | 229.00 | 201.70 | 110,000 |
| 2025-01-21 | 226.00 | 226.00 | 223.50 | 223.50 | 196.86 | 48,000 |
| 2025-01-20 | 226.00 | 228.00 | 225.00 | 226.50 | 199.50 | 41,000 |
| 2025-01-17 | 230.50 | 231.50 | 224.00 | 227.00 | 199.94 | 74,000 |
| 2025-01-16 | 235.00 | 235.00 | 228.00 | 228.50 | 201.26 | 71,000 |
| 2025-01-15 | 228.50 | 230.00 | 226.00 | 228.00 | 200.82 | 51,000 |
| 2025-01-14 | 234.00 | 234.00 | 228.00 | 231.00 | 203.46 | 100,000 |
| 2025-01-13 | 237.50 | 237.50 | 224.00 | 232.00 | 204.34 | 111,000 |
| 2025-01-10 | 243.00 | 243.00 | 235.50 | 237.50 | 209.19 | 109,000 |
| 2025-01-09 | 234.50 | 239.50 | 234.50 | 239.50 | 210.95 | 104,000 |
| 2025-01-08 | 239.50 | 240.50 | 235.00 | 236.00 | 207.87 | 106,000 |
| 2025-01-07 | 245.50 | 246.50 | 242.50 | 242.50 | 213.59 | 144,000 |
| 2025-01-06 | 236.00 | 249.00 | 236.00 | 247.00 | 217.55 | 286,000 |
| 2025-01-03 | 233.00 | 238.50 | 232.50 | 235.50 | 207.43 | 72,000 |
| 2025-01-02 | 233.50 | 233.50 | 232.00 | 233.50 | 205.66 | 106,000 |
| 2024-12-31 | 233.00 | 235.00 | 233.00 | 234.00 | 206.10 | 34,000 |
| 2024-12-30 | 233.50 | 234.50 | 233.00 | 233.50 | 205.66 | 38,000 |
| 2024-12-27 | 238.50 | 238.50 | 234.50 | 236.00 | 207.87 | 46,000 |
| 2024-12-26 | 232.50 | 239.50 | 232.50 | 238.50 | 210.07 | 117,000 |
| 2024-12-25 | 234.00 | 235.00 | 232.50 | 232.50 | 204.78 | 98,000 |
| 2024-12-24 | 239.50 | 239.50 | 234.00 | 234.50 | 206.55 | 93,000 |
| 2024-12-23 | 240.00 | 240.00 | 238.00 | 238.00 | 209.63 | 76,000 |
| 2024-12-20 | 235.00 | 244.00 | 235.00 | 238.50 | 210.07 | 146,000 |
| 2024-12-19 | 232.00 | 235.00 | 232.00 | 234.50 | 206.55 | 151,000 |
| 2024-12-18 | 235.50 | 237.00 | 234.00 | 235.50 | 207.43 | 110,000 |
| 2024-12-17 | 235.00 | 238.00 | 234.50 | 237.50 | 209.19 | 111,000 |
| 2024-12-16 | 241.00 | 241.00 | 235.50 | 238.00 | 209.63 | 132,000 |
| 2024-12-13 | 244.00 | 246.00 | 238.00 | 240.50 | 211.83 | 156,000 |
| 2024-12-12 | 239.00 | 250.00 | 238.00 | 245.00 | 215.79 | 282,000 |
| 2024-12-11 | 238.50 | 240.00 | 231.00 | 235.00 | 206.99 | 289,000 |
| 2024-12-10 | 236.00 | 250.00 | 236.00 | 238.50 | 210.07 | 754,000 |
| 2024-12-09 | 265.50 | 276.00 | 263.00 | 268.00 | 236.05 | 153,785 |
| 2024-12-06 | 268.00 | 268.00 | 264.00 | 265.00 | 233.41 | 46,383 |
| 2024-12-05 | 271.50 | 272.00 | 267.00 | 267.50 | 235.61 | 59,612 |
| 2024-12-04 | 270.00 | 273.00 | 269.50 | 270.50 | 238.25 | 25,612 |
| 2024-12-03 | 269.00 | 273.00 | 265.00 | 273.00 | 240.46 | 55,029 |
| 2024-12-02 | 269.00 | 278.00 | 265.50 | 267.00 | 235.17 | 79,379 |
| 2024-11-29 | 268.00 | 272.00 | 261.00 | 272.00 | 239.57 | 83,967 |
| 2024-11-28 | 270.00 | 270.00 | 266.50 | 268.00 | 236.05 | 34,913 |
| 2024-11-27 | 264.00 | 269.00 | 264.00 | 269.00 | 236.93 | 33,154 |
| 2024-11-26 | 270.50 | 270.50 | 260.50 | 263.50 | 232.09 | 84,719 |
| 2024-11-25 | 270.00 | 272.50 | 268.50 | 269.50 | 237.37 | 87,117 |
| 2024-11-22 | 271.50 | 271.50 | 269.00 | 270.50 | 238.25 | 92,809 |
| 2024-11-21 | 270.50 | 272.50 | 269.50 | 272.00 | 239.57 | 45,678 |
| 2024-11-20 | 270.50 | 273.00 | 269.00 | 270.50 | 238.25 | 117,158 |
| 2024-11-19 | 274.00 | 276.50 | 270.00 | 274.50 | 241.78 | 105,706 |
| 2024-11-18 | 290.00 | 290.00 | 273.00 | 275.00 | 242.22 | 122,711 |
| 2024-11-15 | 287.50 | 292.00 | 286.00 | 289.50 | 254.99 | 44,418 |
| 2024-11-14 | 290.00 | 290.00 | 285.00 | 285.00 | 251.02 | 37,562 |
| 2024-11-13 | 283.50 | 290.00 | 283.00 | 290.00 | 255.43 | 14,673 |
| 2024-11-12 | 289.00 | 290.00 | 283.00 | 287.00 | 252.79 | 18,681 |
| 2024-11-11 | 295.00 | 295.00 | 289.50 | 291.00 | 256.31 | 22,732 |
| 2024-11-08 | 293.00 | 296.50 | 292.00 | 293.50 | 258.51 | 48,562 |
| 2024-11-07 | 292.50 | 294.00 | 291.50 | 292.50 | 257.63 | 33,822 |
| 2024-11-06 | 295.00 | 295.00 | 290.50 | 292.00 | 257.19 | 37,700 |
| 2024-11-05 | 290.00 | 296.00 | 288.00 | 293.50 | 258.51 | 54,525 |
| 2024-11-04 | 289.00 | 290.50 | 287.00 | 289.50 | 254.99 | 21,871 |
| 2024-11-01 | 287.00 | 297.00 | 286.00 | 286.00 | 251.91 | 125,067 |
| 2024-10-30 | 289.00 | 289.50 | 284.50 | 286.50 | 252.35 | 21,157 |
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.