Iron Force Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	91.000	91.600	89.000	89.700	89.700	470,936
2023-08-08	92.100	92.300	90.500	91.300	91.300	384,150
2023-08-07	93.000	93.200	90.700	91.900	91.900	574,118
2023-08-04	92.500	93.900	91.600	93.000	93.000	256,749
2023-08-02	95.200	95.500	92.900	93.100	93.100	581,528
2023-08-01	96.000	96.800	95.100	95.500	95.500	366,137
2023-07-31	96.800	98.500	95.300	95.300	95.300	591,789
2023-07-28	97.200	97.200	95.500	96.500	96.500	327,164
2023-07-27	99.600	99.600	97.000	97.200	97.200	606,517
2023-07-26	100.00	101.00	96.700	97.300	97.300	1,155,756
2023-07-25	100.50	104.00	99.400	104.00	100.00	1,757,856
2023-07-24	107.00	107.00	98.500	99.200	95.385	1,845,204
2023-07-21	107.50	110.00	105.00	106.00	101.92	2,380,949
2023-07-20	102.00	107.50	101.00	107.50	103.37	1,850,082
2023-07-19	100.00	102.50	97.500	98.100	94.327	880,272
2023-07-18	103.50	103.50	99.000	99.600	95.769	937,884
2023-07-17	108.00	108.00	102.50	103.00	99.039	1,021,550
2023-07-14	102.00	109.50	101.50	107.00	102.88	1,942,553
2023-07-13	102.00	103.00	100.50	101.00	97.115	871,076
2023-07-12	100.50	103.00	99.800	100.50	96.635	958,255
2023-07-11	98.800	100.50	98.400	100.50	96.635	1,131,184
2023-07-10	98.400	98.700	96.300	97.000	93.269	436,116
2023-07-07	98.000	98.600	95.600	98.000	94.231	653,293
2023-07-06	97.800	99.400	96.800	98.400	94.615	754,269
2023-07-05	101.50	101.50	98.000	98.200	94.423	852,396
2023-07-04	101.00	102.00	99.900	100.50	96.635	695,780
2023-07-03	101.00	101.50	98.300	99.100	95.289	1,007,175
2023-06-30	97.000	99.100	96.800	99.000	95.192	777,819
2023-06-29	97.400	97.600	96.000	96.500	92.789	227,251
2023-06-28	94.700	97.400	94.700	96.900	93.173	557,389
2023-06-27	97.500	97.500	94.000	94.200	90.577	742,946
2023-06-26	96.900	98.700	95.400	98.000	94.231	803,080
2023-06-21	94.500	97.000	93.900	96.900	93.173	642,716
2023-06-20	94.100	94.900	92.200	93.900	90.289	461,930
2023-06-19	95.000	95.200	93.200	93.400	89.808	626,614
2023-06-16	96.800	101.00	94.000	94.600	90.962	2,239,607
2023-06-15	97.900	97.900	95.000	96.500	92.789	1,498,114
2023-06-14	101.00	104.00	97.000	97.900	94.135	6,548,559
2023-06-13	90.000	97.000	90.000	97.000	93.269	2,195,720
2023-06-12	88.000	90.900	87.700	88.200	84.808	754,351
2023-06-09	86.500	87.400	85.800	87.400	84.039	243,481
2023-06-08	86.900	87.100	85.700	85.800	82.500	205,547
2023-06-07	85.900	88.300	85.900	86.900	83.558	533,015
2023-06-06	85.600	85.600	84.000	85.300	82.019	141,888
2023-06-05	86.900	86.900	85.200	85.600	82.308	258,579
2023-06-02	86.000	87.400	85.800	86.100	82.789	325,794
2023-06-01	85.800	85.800	84.800	85.700	82.404	174,430
2023-05-31	86.500	87.800	85.500	85.800	82.500	511,365
2023-05-30	83.400	87.100	83.400	87.000	83.654	895,562
2023-05-29	83.100	83.600	83.100	83.200	80.000	110,198
2023-05-26	84.300	84.300	83.000	83.000	79.808	70,724
2023-05-25	84.500	84.500	83.600	83.600	80.385	90,943
2023-05-24	84.400	84.600	84.100	84.500	81.250	48,674
2023-05-23	84.500	84.900	84.100	84.500	81.250	71,156
2023-05-22	84.200	84.500	84.000	84.300	81.058	69,217
2023-05-19	85.200	85.500	84.100	84.300	81.058	98,902
2023-05-18	83.600	85.100	83.500	84.800	81.539	293,261
2023-05-17	82.500	84.000	82.400	83.400	80.192	171,602
2023-05-16	82.200	82.600	82.100	82.500	79.327	68,259
2023-05-15	81.000	81.600	81.000	81.400	78.269	56,718

← NewerPage 14 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.