Iron Force Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	89.000	89.000	88.300	88.300	88.300	72,957
2024-01-29	88.000	89.300	88.000	89.000	89.000	83,901
2024-01-26	88.500	88.500	87.700	87.900	87.900	80,897
2024-01-25	88.200	88.400	87.800	88.100	88.100	75,936
2024-01-24	86.500	88.400	86.500	88.000	88.000	154,242
2024-01-23	87.300	87.400	86.200	86.500	86.500	251,886
2024-01-22	88.000	88.500	87.300	87.300	87.300	127,339
2024-01-19	87.000	87.800	87.000	87.500	87.500	190,761
2024-01-18	87.900	88.000	86.000	87.500	87.500	151,939
2024-01-17	88.100	89.100	87.300	87.500	87.500	201,989
2024-01-16	89.500	89.700	88.500	88.600	88.600	158,727
2024-01-15	89.000	89.700	89.000	89.700	89.700	75,482
2024-01-12	89.500	89.700	89.100	89.100	89.100	72,708
2024-01-11	89.000	90.400	88.600	89.400	89.400	161,072
2024-01-10	89.000	89.000	88.000	88.100	88.100	51,665
2024-01-09	90.100	90.100	88.000	88.000	88.000	211,789
2024-01-08	89.600	89.600	89.300	89.300	89.300	37,779
2024-01-05	89.400	90.000	89.400	89.600	89.600	36,757
2024-01-04	89.500	90.000	89.300	89.400	89.400	124,718
2024-01-03	90.700	91.900	90.500	90.500	90.500	66,982
2024-01-02	91.500	91.700	91.000	91.500	91.500	64,003
2023-12-29	91.500	92.000	91.300	91.500	91.500	122,766
2023-12-28	91.500	91.600	90.700	91.300	91.300	131,159
2023-12-27	90.200	91.500	90.200	91.300	91.300	212,224
2023-12-26	89.400	89.800	89.000	89.600	89.600	313,378
2023-12-25	90.100	90.100	89.400	89.400	89.400	79,339
2023-12-22	90.200	91.000	89.700	89.700	89.700	164,939
2023-12-21	90.700	90.700	89.900	90.200	90.200	59,584
2023-12-20	89.700	91.300	89.700	90.700	90.700	168,899
2023-12-19	90.900	90.900	88.900	89.700	89.700	233,940
2023-12-18	90.900	91.300	90.800	91.000	91.000	79,724
2023-12-15	91.000	92.300	91.000	91.000	91.000	159,785
2023-12-14	92.200	92.500	90.300	90.800	90.800	316,846
2023-12-13	92.000	92.200	91.300	91.600	91.600	171,461
2023-12-12	94.600	94.800	91.300	91.300	91.300	1,011,193
2023-12-11	97.300	97.300	95.300	96.000	96.000	168,099
2023-12-08	97.400	97.600	95.100	96.700	96.700	475,382
2023-12-07	97.200	99.200	97.100	97.300	97.300	706,645
2023-12-06	96.500	96.700	95.900	96.400	96.400	208,825
2023-12-05	96.000	96.100	95.200	95.900	95.900	158,243
2023-12-04	96.400	96.800	95.700	96.200	96.200	147,158
2023-12-01	95.300	95.900	95.200	95.800	95.800	232,682
2023-11-30	95.200	95.300	94.500	94.600	94.600	127,428
2023-11-29	95.700	95.800	94.700	95.200	95.200	163,820
2023-11-28	93.000	95.200	93.000	95.000	95.000	245,353
2023-11-27	95.500	95.500	93.000	93.000	93.000	268,814
2023-11-24	96.000	96.200	94.500	94.600	94.600	220,000
2023-11-23	95.800	96.200	94.400	95.600	95.600	404,516
2023-11-22	92.200	96.300	92.200	95.500	95.500	768,449
2023-11-21	91.500	92.500	91.500	92.200	92.200	124,414
2023-11-20	92.000	92.300	91.400	91.400	91.400	136,545
2023-11-17	93.000	93.000	91.900	92.100	92.100	130,069
2023-11-16	91.500	92.200	90.700	92.200	92.200	244,976
2023-11-15	91.700	91.700	90.500	90.800	90.800	139,071
2023-11-14	90.200	91.500	90.200	90.900	90.900	137,545
2023-11-13	89.000	90.300	88.700	90.200	90.200	276,899
2023-11-10	88.500	88.500	87.000	87.100	87.100	143,964
2023-11-09	89.300	89.300	87.900	88.500	88.500	157,545
2023-11-08	87.800	89.000	87.700	88.900	88.900	182,726
2023-11-07	87.200	88.100	86.700	87.700	87.700	124,245

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	4.0000 TWD
2022-07-28	2.0000 TWD
2021-09-10	1.0500 TWD
2020-08-03	5.0000 TWD
2019-08-01	5.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.