Iron Force Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	79.300	79.300	78.400	78.400	75.385	75,437
2023-02-08	78.900	79.400	78.300	79.200	76.154	184,770
2023-02-07	78.500	79.300	78.000	79.000	75.962	142,561
2023-02-06	76.700	78.600	76.700	78.400	75.385	141,511
2023-02-03	77.500	78.000	76.300	77.400	74.423	134,696
2023-02-02	78.100	78.500	77.600	77.800	74.808	115,761
2023-02-01	76.300	78.100	76.300	77.500	74.519	200,387
2023-01-31	76.600	77.400	76.300	76.300	73.365	132,776
2023-01-30	76.100	78.000	74.700	76.500	73.558	156,388
2023-01-17	75.000	75.400	74.500	74.500	71.635	55,648
2023-01-16	75.100	75.100	74.200	74.700	71.827	72,570
2023-01-13	76.500	76.600	75.000	75.000	72.115	98,856
2023-01-12	76.800	76.800	75.500	75.500	72.596	86,570
2023-01-11	76.500	77.300	76.000	76.000	73.077	142,397
2023-01-10	78.000	78.000	76.600	76.800	73.846	138,420
2023-01-09	76.700	79.700	76.700	77.000	74.039	438,421
2023-01-06	75.900	75.900	74.500	75.200	72.308	80,301
2023-01-05	75.700	76.200	74.500	74.500	71.635	116,162
2023-01-04	74.800	76.500	74.000	75.200	72.308	192,393
2023-01-03	73.500	75.000	72.100	74.800	71.923	143,433
2022-12-30	73.000	73.400	72.600	72.600	69.808	73,741
2022-12-29	72.500	72.800	71.400	72.600	69.808	121,819
2022-12-28	74.000	74.000	72.800	72.800	70.000	198,080
2022-12-27	74.500	74.800	74.100	74.200	71.346	124,291
2022-12-26	75.000	75.900	74.100	74.500	71.635	120,476
2022-12-23	75.600	75.700	74.600	75.300	72.404	88,110
2022-12-22	75.400	75.800	75.100	75.600	72.692	41,163
2022-12-21	76.400	76.400	74.800	75.100	72.212	111,929
2022-12-20	76.800	77.000	74.800	74.800	71.923	267,566
2022-12-19	77.600	77.900	76.800	76.800	73.846	163,335
2022-12-16	79.200	79.800	78.000	78.000	75.000	260,004
2022-12-15	79.100	80.500	79.100	80.300	77.212	89,339
2022-12-14	79.500	79.900	79.000	79.500	76.442	140,203
2022-12-13	79.700	80.200	78.900	79.500	76.442	113,210
2022-12-12	79.000	80.200	77.800	80.200	77.115	152,118
2022-12-09	80.500	80.700	79.200	79.200	76.154	221,376
2022-12-08	80.200	81.400	80.000	80.600	77.500	93,844
2022-12-07	81.500	82.600	80.000	80.900	77.789	203,741
2022-12-06	83.300	84.200	81.600	81.600	78.462	372,578
2022-12-05	82.900	83.100	81.600	82.800	79.615	242,675
2022-12-02	81.800	83.400	81.800	82.200	79.039	386,624
2022-12-01	82.700	82.700	80.900	82.000	78.846	259,114
2022-11-30	82.000	82.700	80.600	81.500	78.365	394,855
2022-11-29	79.000	81.500	79.000	80.800	77.692	357,315
2022-11-28	78.000	79.100	77.500	79.000	75.962	108,791
2022-11-25	79.600	79.600	77.900	77.900	74.904	277,573
2022-11-24	80.000	80.000	79.000	79.500	76.442	92,791
2022-11-23	80.700	80.700	78.200	79.700	76.635	204,641
2022-11-22	82.500	82.500	79.300	79.500	76.442	319,257
2022-11-21	80.000	81.800	79.600	81.200	78.077	423,761
2022-11-18	80.100	80.900	78.900	79.400	76.346	272,162
2022-11-17	77.800	80.700	77.700	80.000	76.923	701,974
2022-11-16	77.800	78.600	76.200	77.000	74.039	274,340
2022-11-15	79.400	79.400	76.800	77.000	74.039	372,309
2022-11-14	79.000	79.900	78.500	78.500	75.481	481,345
2022-11-11	79.800	79.800	76.400	77.300	74.327	1,005,490
2022-11-10	80.200	82.000	79.600	80.100	77.019	337,916
2022-11-09	80.100	80.600	79.500	80.200	77.115	408,927
2022-11-08	78.400	80.300	77.200	79.300	76.250	797,481
2022-11-07	77.700	77.900	75.500	77.000	74.039	432,249

← NewerPage 16 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.