Forcelead Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 292.50 | 293.00 | 280.00 | 284.00 | 250.14 | 54,201 |
| 2024-10-28 | 294.00 | 297.00 | 291.00 | 292.50 | 257.63 | 75,142 |
| 2024-10-25 | 283.00 | 298.00 | 283.00 | 293.50 | 258.51 | 96,463 |
| 2024-10-24 | 279.00 | 284.50 | 278.00 | 281.50 | 247.94 | 68,357 |
| 2024-10-23 | 277.00 | 279.00 | 277.00 | 279.00 | 245.74 | 12,840 |
| 2024-10-22 | 278.00 | 278.00 | 275.00 | 277.00 | 243.98 | 5,315 |
| 2024-10-21 | 275.00 | 278.00 | 275.00 | 278.00 | 244.86 | 22,763 |
| 2024-10-18 | 272.00 | 274.00 | 272.00 | 274.00 | 241.34 | 5,622 |
| 2024-10-17 | 270.50 | 274.50 | 270.50 | 271.50 | 239.13 | 16,285 |
| 2024-10-16 | 275.50 | 275.50 | 271.00 | 272.00 | 239.57 | 44,128 |
| 2024-10-15 | 272.00 | 276.50 | 272.00 | 273.00 | 240.46 | 25,194 |
| 2024-10-14 | 278.00 | 278.50 | 272.00 | 272.00 | 239.57 | 55,583 |
| 2024-10-11 | 279.50 | 279.50 | 277.00 | 278.50 | 245.30 | 9,969 |
| 2024-10-09 | 277.00 | 280.00 | 277.00 | 279.00 | 245.74 | 5,268 |
| 2024-10-08 | 281.00 | 281.00 | 278.00 | 278.00 | 244.86 | 31,682 |
| 2024-10-07 | 280.50 | 282.50 | 280.50 | 281.50 | 247.94 | 16,128 |
| 2024-10-04 | 281.00 | 283.00 | 279.00 | 281.00 | 247.50 | 23,627 |
| 2024-10-01 | 282.50 | 282.50 | 280.00 | 281.00 | 247.50 | 15,295 |
| 2024-09-30 | 283.00 | 283.00 | 281.00 | 282.00 | 248.38 | 13,309 |
| 2024-09-27 | 281.00 | 288.00 | 281.00 | 284.00 | 250.14 | 40,544 |
| 2024-09-26 | 282.00 | 282.00 | 279.50 | 279.50 | 246.18 | 30,741 |
| 2024-09-25 | 281.00 | 283.00 | 281.00 | 281.50 | 247.94 | 29,311 |
| 2024-09-24 | 280.00 | 281.00 | 279.00 | 281.00 | 247.50 | 21,988 |
| 2024-09-23 | 279.00 | 281.00 | 279.00 | 281.00 | 247.50 | 9,499 |
| 2024-09-20 | 280.00 | 282.50 | 280.00 | 282.50 | 248.82 | 22,341 |
| 2024-09-19 | 281.00 | 281.00 | 276.00 | 280.00 | 246.62 | 20,660 |
| 2024-09-18 | 281.00 | 283.00 | 279.00 | 279.00 | 245.74 | 40,126 |
| 2024-09-16 | 279.00 | 284.00 | 279.00 | 283.00 | 249.26 | 28,853 |
| 2024-09-13 | 279.00 | 279.00 | 277.00 | 278.00 | 244.86 | 4,852 |
| 2024-09-12 | 278.00 | 280.00 | 277.50 | 277.50 | 244.42 | 13,757 |
| 2024-09-11 | 278.50 | 278.50 | 277.00 | 277.00 | 243.98 | 7,612 |
| 2024-09-10 | 278.00 | 279.00 | 277.00 | 277.00 | 243.98 | 27,076 |
| 2024-09-09 | 280.00 | 280.00 | 277.00 | 277.00 | 243.98 | 8,030 |
| 2024-09-06 | 279.00 | 280.00 | 277.00 | 280.00 | 246.62 | 14,810 |
| 2024-09-05 | 282.00 | 282.00 | 277.00 | 278.00 | 244.86 | 48,159 |
| 2024-09-04 | 285.00 | 285.00 | 275.00 | 280.00 | 246.62 | 34,747 |
| 2024-09-03 | 289.50 | 289.50 | 286.00 | 286.00 | 251.91 | 11,600 |
| 2024-09-02 | 289.50 | 291.00 | 287.50 | 288.00 | 253.67 | 95,330 |
| 2024-08-30 | 284.00 | 291.50 | 283.00 | 289.00 | 254.55 | 65,361 |
| 2024-08-29 | 284.00 | 284.00 | 278.00 | 282.00 | 248.38 | 25,988 |
| 2024-08-28 | 279.50 | 289.00 | 279.50 | 283.00 | 249.26 | 59,975 |
| 2024-08-27 | 274.00 | 279.00 | 274.00 | 278.50 | 245.30 | 32,028 |
| 2024-08-26 | 268.50 | 275.00 | 268.50 | 273.00 | 240.46 | 43,720 |
| 2024-08-23 | 268.50 | 270.00 | 268.00 | 269.50 | 237.37 | 28,564 |
| 2024-08-22 | 270.50 | 270.50 | 269.00 | 270.00 | 237.81 | 3,221 |
| 2024-08-21 | 270.00 | 270.50 | 269.50 | 270.00 | 237.81 | 4,975 |
| 2024-08-20 | 271.00 | 271.00 | 269.50 | 270.50 | 238.25 | 3,032 |
| 2024-08-19 | 271.00 | 271.00 | 269.00 | 271.00 | 238.69 | 10,356 |
| 2024-08-16 | 270.50 | 271.50 | 270.00 | 270.00 | 237.81 | 7,760 |
| 2024-08-15 | 272.00 | 272.00 | 268.00 | 270.50 | 238.25 | 15,640 |
| 2024-08-14 | 274.00 | 274.00 | 269.00 | 271.00 | 238.69 | 21,759 |
| 2024-08-13 | 273.50 | 275.00 | 272.50 | 273.50 | 240.90 | 16,015 |
| 2024-08-12 | 271.50 | 273.00 | 270.00 | 273.00 | 240.46 | 21,078 |
| 2024-08-09 | 259.50 | 271.00 | 259.50 | 271.00 | 238.69 | 33,702 |
| 2024-08-08 | 259.00 | 264.50 | 256.00 | 264.00 | 232.53 | 42,765 |
| 2024-08-07 | 255.00 | 259.00 | 255.00 | 259.00 | 228.12 | 62,946 |
| 2024-08-06 | 255.00 | 258.50 | 247.00 | 255.00 | 224.60 | 46,916 |
| 2024-08-05 | 268.00 | 268.00 | 250.00 | 251.00 | 221.08 | 55,008 |
| 2024-08-02 | 274.00 | 276.00 | 268.50 | 271.00 | 238.69 | 68,136 |
| 2024-08-01 | 276.00 | 278.00 | 275.00 | 277.00 | 243.98 | 49,536 |
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.