Forcelead Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 166.00 | 167.00 | 165.50 | 165.50 | 165.50 | 44,549 |
| 2026-10-15 | 165.50 | 166.00 | 163.00 | 164.50 | 164.50 | 74,030 |
| 2026-10-14 | 166.50 | 167.50 | 165.50 | 166.50 | 166.50 | 26,000 |
| 2026-10-13 | 166.00 | 166.50 | 164.00 | 165.00 | 165.00 | 33,007 |
| 2026-10-12 | 166.00 | 166.50 | 165.50 | 166.00 | 166.00 | 49,000 |
| 2026-10-08 | 167.00 | 167.50 | 165.50 | 166.00 | 166.00 | 32,000 |
| 2026-10-07 | 166.50 | 167.00 | 166.00 | 166.00 | 166.00 | 21,020 |
| 2026-10-06 | 166.00 | 167.50 | 166.00 | 167.00 | 167.00 | 23,010 |
| 2026-10-05 | 170.00 | 170.00 | 165.50 | 165.50 | 165.50 | 127,000 |
| 2026-10-02 | 170.00 | 171.50 | 169.00 | 169.50 | 169.50 | 31,001 |
| 2026-10-01 | 169.50 | 170.00 | 169.00 | 169.50 | 169.50 | 16,000 |
| 2026-09-30 | 169.00 | 170.50 | 169.00 | 169.50 | 169.50 | 11,000 |
| 2026-09-29 | 170.50 | 170.50 | 168.00 | 168.50 | 168.50 | 27,010 |
| 2026-09-24 | 169.50 | 171.00 | 169.50 | 171.00 | 171.00 | 11,000 |
| 2026-09-23 | 171.00 | 173.00 | 169.50 | 170.00 | 170.00 | 41,000 |
| 2026-09-22 | 171.50 | 172.00 | 169.00 | 169.00 | 169.00 | 48,000 |
| 2026-09-21 | 173.00 | 173.00 | 170.50 | 170.50 | 170.50 | 22,000 |
| 2026-09-18 | 171.50 | 173.00 | 171.00 | 173.00 | 173.00 | 42,001 |
| 2026-09-17 | 170.00 | 171.50 | 170.00 | 170.00 | 170.00 | 16,010 |
| 2026-09-16 | 166.50 | 170.50 | 166.50 | 169.00 | 169.00 | 25,050 |
| 2026-09-15 | 165.50 | 171.00 | 165.50 | 169.50 | 169.50 | 59,000 |
| 2026-09-14 | 164.00 | 165.50 | 164.00 | 165.50 | 165.50 | 24,099 |
| 2026-09-11 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | 56,008 |
| 2026-09-10 | 168.50 | 170.00 | 167.00 | 168.50 | 168.50 | 56,000 |
| 2026-09-09 | 170.00 | 171.00 | 169.50 | 170.50 | 170.50 | 51,003 |
| 2026-09-08 | 174.00 | 174.00 | 169.00 | 169.50 | 169.50 | 314,151 |
| 2026-09-07 | 184.00 | 184.00 | 183.00 | 183.50 | 183.50 | 19,000 |
| 2026-09-04 | 185.00 | 186.00 | 183.50 | 183.50 | 183.50 | 54,000 |
| 2026-09-03 | 184.00 | 187.00 | 183.00 | 183.00 | 183.00 | 125,000 |
| 2026-09-02 | 182.00 | 183.00 | 182.00 | 182.50 | 182.50 | 73,000 |
| 2026-09-01 | 178.00 | 182.00 | 178.00 | 182.00 | 182.00 | 76,010 |
| 2026-08-31 | 178.50 | 178.50 | 177.50 | 177.50 | 177.50 | 31,028 |
| 2026-08-28 | 181.50 | 181.50 | 178.00 | 179.00 | 179.00 | 112,010 |
| 2026-08-27 | 181.50 | 181.50 | 180.00 | 181.50 | 181.50 | 49,000 |
| 2026-08-26 | 179.50 | 181.00 | 179.50 | 180.50 | 180.50 | 67,022 |
| 2026-08-25 | 175.50 | 181.50 | 175.00 | 178.50 | 178.50 | 159,010 |
| 2026-08-24 | 179.50 | 180.00 | 176.50 | 177.50 | 177.50 | 36,010 |
| 2026-08-21 | 181.00 | 181.00 | 178.00 | 179.50 | 179.50 | 68,000 |
| 2026-08-20 | 180.00 | 180.50 | 177.50 | 180.50 | 180.50 | 42,011 |
| 2026-08-19 | 179.00 | 179.50 | 177.00 | 177.50 | 177.50 | 24,000 |
| 2026-08-18 | 178.00 | 180.50 | 177.50 | 178.00 | 178.00 | 102,000 |
| 2026-08-17 | 173.00 | 177.50 | 173.00 | 177.50 | 177.50 | 45,105 |
| 2026-08-14 | 178.00 | 178.00 | 172.00 | 174.00 | 174.00 | 104,020 |
| 2026-08-13 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 47,023 |
| 2026-08-12 | 177.50 | 179.00 | 175.50 | 178.00 | 178.00 | 53,000 |
| 2026-08-11 | 178.00 | 180.00 | 176.50 | 176.50 | 176.50 | 40,139 |
| 2026-08-10 | 182.50 | 182.50 | 176.50 | 178.00 | 178.00 | 196,017 |
| 2026-08-07 | 187.00 | 188.50 | 185.00 | 185.00 | 185.00 | 52,021 |
| 2026-08-06 | 185.00 | 187.00 | 182.50 | 186.00 | 186.00 | 139,019 |
| 2026-08-05 | 179.50 | 181.00 | 177.00 | 180.00 | 180.00 | 153,200 |
| 2026-08-04 | 175.00 | 176.50 | 173.00 | 175.00 | 175.00 | 66,000 |
| 2026-08-03 | 172.00 | 180.00 | 172.00 | 175.00 | 175.00 | 160,010 |
| 2026-07-31 | 173.00 | 173.50 | 170.00 | 173.00 | 173.00 | 47,001 |
| 2026-07-30 | 165.00 | 168.00 | 164.00 | 167.00 | 167.00 | 39,001 |
| 2026-07-29 | 170.50 | 171.00 | 162.00 | 164.50 | 164.50 | 236,015 |
| 2026-07-28 | 177.50 | 177.50 | 170.00 | 170.00 | 170.00 | 64,000 |
| 2026-07-27 | 176.50 | 178.00 | 176.00 | 177.50 | 177.50 | 31,020 |
| 2026-07-24 | 174.00 | 178.00 | 174.00 | 176.00 | 176.00 | 39,000 |
| 2026-07-23 | 175.00 | 178.00 | 173.00 | 178.00 | 178.00 | 19,000 |
| 2026-07-22 | 174.00 | 177.50 | 174.00 | 175.50 | 175.50 | 41,000 |
Page 1 of 5 · 242 trading daysOlder →
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.