Iron Force Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	86.200	87.600	86.200	86.900	86.900	223,530
2023-11-03	86.700	86.700	85.500	86.100	86.100	95,431
2023-11-02	85.500	86.500	85.500	86.000	86.000	74,744
2023-11-01	85.900	85.900	83.600	84.900	84.900	150,011
2023-10-31	87.900	87.900	84.400	84.400	84.400	330,644
2023-10-30	86.800	87.500	86.200	86.400	86.400	119,590
2023-10-27	87.300	88.200	86.900	86.900	86.900	92,468
2023-10-26	88.000	88.200	87.100	87.200	87.200	114,663
2023-10-25	88.600	89.900	88.600	88.900	88.900	124,946
2023-10-24	87.000	88.100	86.300	88.100	88.100	99,996
2023-10-23	87.500	88.000	87.300	87.300	87.300	105,875
2023-10-20	89.000	89.000	87.000	87.500	87.500	220,418
2023-10-19	88.500	89.600	88.200	89.000	89.000	120,819
2023-10-18	91.300	91.300	88.200	88.500	88.500	649,083
2023-10-17	92.100	92.600	90.000	90.000	90.000	283,578
2023-10-16	93.300	93.300	91.800	91.800	91.800	183,982
2023-10-13	93.600	94.500	93.000	93.300	93.300	290,562
2023-10-12	94.800	94.800	92.700	93.000	93.000	573,481
2023-10-11	94.000	95.300	92.300	95.200	95.200	402,095
2023-10-06	92.700	93.600	92.700	93.400	93.400	92,632
2023-10-05	92.700	94.400	92.700	93.000	93.000	201,232
2023-10-04	93.500	93.500	92.200	92.700	92.700	196,910
2023-10-03	94.600	94.600	93.000	93.600	93.600	319,909
2023-10-02	93.000	95.100	92.100	94.600	94.600	403,860
2023-09-28	92.500	93.700	92.500	92.700	92.700	204,078
2023-09-27	94.600	94.900	92.100	92.100	92.100	391,141
2023-09-26	97.400	97.400	94.500	94.600	94.600	343,116
2023-09-25	98.900	98.900	96.600	96.600	96.600	329,699
2023-09-22	95.900	98.400	95.600	98.000	98.000	473,585
2023-09-21	97.500	97.500	95.600	95.900	95.900	378,690
2023-09-20	98.600	99.500	97.300	97.300	97.300	375,914
2023-09-19	101.50	101.50	98.000	98.000	98.000	444,494
2023-09-18	99.100	100.50	99.000	100.00	100.00	361,027
2023-09-15	104.50	105.50	99.900	100.50	100.50	1,279,020
2023-09-14	99.100	104.00	98.900	103.50	103.50	2,525,217
2023-09-13	95.100	103.00	94.800	98.000	98.000	2,405,634
2023-09-12	94.100	96.100	93.400	94.600	94.600	1,491,702
2023-09-11	91.200	92.000	90.100	91.100	91.100	235,075
2023-09-08	89.700	91.500	89.400	90.800	90.800	172,612
2023-09-07	89.600	90.000	89.100	89.600	89.600	126,987
2023-09-06	89.600	89.900	89.400	89.600	89.600	138,847
2023-09-05	89.600	90.500	88.900	89.700	89.700	180,886
2023-09-04	90.000	90.000	88.100	89.000	89.000	134,442
2023-09-01	87.700	90.800	87.500	88.600	88.600	290,141
2023-08-31	88.200	88.200	87.700	87.900	87.900	76,351
2023-08-30	88.500	88.600	87.500	88.200	88.200	201,832
2023-08-29	85.100	87.200	85.000	87.200	87.200	153,117
2023-08-28	86.300	86.300	84.900	85.000	85.000	302,682
2023-08-25	86.000	87.000	85.500	85.800	85.800	130,497
2023-08-24	87.000	88.300	86.500	86.500	86.500	132,619
2023-08-23	86.500	87.500	86.000	86.900	86.900	149,255
2023-08-22	88.400	88.800	86.400	86.500	86.500	218,920
2023-08-21	87.200	88.500	87.200	88.000	88.000	85,804
2023-08-18	87.400	88.600	87.000	87.000	87.000	223,519
2023-08-17	86.000	88.200	85.500	88.000	88.000	198,423
2023-08-16	85.400	87.400	85.100	86.400	86.400	198,833
2023-08-15	86.100	87.000	85.700	85.900	85.900	179,470
2023-08-14	88.800	88.800	85.400	85.600	85.600	421,436
2023-08-11	89.100	90.500	88.400	88.800	88.800	424,584
2023-08-10	89.200	89.300	86.900	87.400	87.400	645,498

← NewerPage 13 of 21 · 1,216 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.