Iron Force Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	74.100	74.900	73.500	74.900	72.019	137,789
2022-11-03	72.900	74.500	72.100	74.100	71.250	197,223
2022-11-02	72.200	73.400	72.200	73.300	70.481	157,310
2022-11-01	70.700	72.800	70.400	72.800	70.000	257,954
2022-10-31	71.300	71.500	70.700	71.000	68.269	123,100
2022-10-28	71.500	72.300	70.000	70.300	67.596	94,020
2022-10-27	70.200	72.200	70.200	72.000	69.231	113,488
2022-10-26	71.400	71.500	70.000	70.200	67.500	186,421
2022-10-25	72.600	73.100	71.300	71.600	68.846	200,193
2022-10-24	72.000	73.400	71.600	72.000	69.231	188,439
2022-10-21	72.000	72.000	70.300	70.800	68.077	199,463
2022-10-20	73.100	73.100	70.500	71.800	69.039	228,509
2022-10-19	72.400	73.700	72.100	73.100	70.289	273,060
2022-10-18	72.800	73.000	71.300	71.900	69.135	128,036
2022-10-17	71.900	72.400	70.500	72.200	69.423	164,836
2022-10-14	72.700	73.700	71.800	73.000	70.192	244,105
2022-10-13	74.200	74.300	70.000	70.600	67.885	456,267
2022-10-12	73.500	74.500	71.400	73.700	70.865	479,672
2022-10-11	74.000	74.000	70.100	70.400	67.692	484,794
2022-10-07	74.600	75.800	74.600	75.200	72.308	144,051
2022-10-06	75.600	76.100	74.300	75.100	72.212	252,233
2022-10-05	77.300	77.800	74.900	75.200	72.308	392,387
2022-10-04	75.500	76.600	74.600	76.600	73.654	453,121
2022-10-03	77.500	78.500	74.000	74.000	71.154	1,052,573
2022-09-30	78.500	79.400	75.000	79.400	76.346	706,932
2022-09-29	79.200	81.400	79.200	79.700	76.635	754,327
2022-09-28	83.000	83.000	78.000	78.200	75.192	904,172
2022-09-27	80.800	82.000	79.500	82.000	78.846	564,021
2022-09-26	81.500	81.700	79.100	79.700	76.635	823,063
2022-09-23	84.000	84.400	80.500	80.700	77.596	759,796
2022-09-22	82.100	83.800	81.000	83.100	79.904	652,350
2022-09-21	83.800	83.800	82.100	82.400	79.231	543,537
2022-09-20	81.600	84.000	81.400	84.000	80.769	943,294
2022-09-19	85.700	85.700	80.000	80.300	77.212	2,392,167
2022-09-16	86.400	91.300	82.400	85.100	81.827	5,995,191
2022-09-15	84.900	86.500	84.100	84.800	81.539	2,405,746
2022-09-14	79.500	83.800	79.100	83.500	80.289	1,488,415
2022-09-13	78.400	83.300	77.900	81.200	78.077	1,689,628
2022-09-12	75.100	77.600	75.000	76.600	73.654	310,588
2022-09-08	74.200	75.000	73.000	74.700	71.827	103,291
2022-09-07	73.900	73.900	72.100	72.700	69.904	107,329
2022-09-06	74.000	74.700	73.000	73.700	70.865	190,594
2022-09-05	74.700	75.200	74.000	74.000	71.154	211,089
2022-09-02	76.800	76.800	74.600	74.700	71.827	216,031
2022-09-01	77.200	78.800	75.500	76.100	73.173	325,808
2022-08-31	77.600	78.100	76.800	77.200	74.231	196,824
2022-08-30	76.900	78.300	76.100	77.400	74.423	386,641
2022-08-29	75.000	77.500	74.000	76.100	73.173	407,462
2022-08-26	74.900	78.600	74.800	77.700	74.712	803,758
2022-08-25	73.900	74.400	73.000	74.200	71.346	160,970
2022-08-24	73.400	74.100	73.200	73.300	70.481	154,677
2022-08-23	72.700	73.300	72.000	73.000	70.192	211,219
2022-08-22	74.000	74.000	73.100	73.200	70.385	192,260
2022-08-19	73.100	75.000	73.000	74.200	71.346	543,256
2022-08-18	70.500	73.200	70.000	73.000	70.192	286,972
2022-08-17	70.300	71.200	69.700	70.500	67.789	140,308
2022-08-16	71.000	71.400	70.000	70.300	67.596	121,657
2022-08-15	69.800	71.200	68.700	71.000	68.269	269,902
2022-08-12	68.900	71.800	68.700	70.000	67.308	519,261
2022-08-11	67.000	70.000	66.900	68.900	66.250	670,986

← NewerPage 17 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.