Iron Force Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	65.300	65.800	65.300	65.500	62.981	42,293
2022-08-09	65.200	65.500	64.800	65.300	62.789	47,457
2022-08-08	64.000	65.500	63.000	65.200	62.692	110,208
2022-08-05	62.800	65.000	62.800	64.800	62.308	77,313
2022-08-04	63.000	63.000	62.200	62.800	60.385	12,250
2022-08-03	62.500	63.600	62.500	63.100	60.673	16,147
2022-08-02	63.600	63.800	63.000	63.800	61.346	25,344
2022-08-01	63.500	64.600	63.500	64.200	61.731	52,232
2022-07-29	62.000	63.100	61.900	63.100	60.673	86,655
2022-07-28	61.100	61.900	61.000	61.900	59.519	58,117
2022-07-27	62.700	63.100	62.500	62.600	58.269	78,678
2022-07-26	63.100	63.200	62.400	63.200	58.828	33,421
2022-07-25	63.800	63.800	62.800	63.100	58.735	90,353
2022-07-22	63.400	63.800	63.100	63.800	59.386	25,239
2022-07-21	63.300	63.300	62.600	63.200	58.828	29,480
2022-07-20	64.500	64.500	62.800	62.800	58.455	122,205
2022-07-19	64.600	64.600	63.700	64.200	59.759	34,180
2022-07-18	62.600	63.700	62.500	63.700	59.293	42,229
2022-07-15	63.100	63.300	62.400	63.200	58.828	33,032
2022-07-14	62.300	63.700	61.600	63.500	59.107	49,000
2022-07-13	62.200	62.900	62.100	62.300	57.990	52,137
2022-07-12	62.300	62.300	61.800	62.000	57.711	57,358
2022-07-11	63.100	63.700	62.500	63.600	59.200	49,000
2022-07-08	62.800	64.000	62.800	64.000	59.572	37,000
2022-07-07	64.500	64.500	61.500	62.800	58.455	116,213
2022-07-06	65.000	65.300	62.300	63.000	58.642	113,028
2022-07-05	65.000	67.000	64.800	65.700	61.155	52,163
2022-07-04	64.500	66.300	64.300	64.600	60.131	67,033
2022-07-01	66.300	67.400	64.100	65.000	60.503	84,109
2022-06-30	66.900	66.900	66.100	66.300	61.713	43,282
2022-06-29	66.500	67.500	66.300	67.500	62.830	18,326
2022-06-28	67.800	67.800	67.000	67.700	63.016	26,283
2022-06-27	67.100	68.600	67.100	67.800	63.110	126,639
2022-06-24	66.900	67.800	66.900	67.100	62.458	126,814
2022-06-23	64.300	66.900	64.300	66.600	61.993	166,335
2022-06-22	65.500	65.500	64.100	64.500	60.038	44,131
2022-06-21	63.500	65.500	63.500	65.500	60.969	53,506
2022-06-20	65.800	65.800	63.000	64.300	59.852	76,997
2022-06-17	65.800	66.100	65.300	65.400	60.876	43,567
2022-06-16	66.500	66.800	65.800	65.900	61.341	26,091
2022-06-15	64.900	66.200	64.600	66.100	61.527	46,991
2022-06-14	64.600	64.600	63.600	64.200	59.759	35,055
2022-06-13	64.600	65.100	64.300	64.600	60.131	76,085
2022-06-10	65.300	65.900	65.300	65.700	61.155	26,584
2022-06-09	65.800	66.000	65.600	65.700	61.155	23,086
2022-06-08	66.100	66.100	65.500	66.100	61.527	13,000
2022-06-07	65.900	66.100	65.300	66.100	61.527	28,001
2022-06-06	66.100	66.300	66.000	66.300	61.713	28,000
2022-06-02	66.100	66.400	65.600	66.300	61.713	27,000
2022-06-01	65.700	66.400	65.700	66.100	61.527	47,000
2022-05-31	65.800	65.900	65.600	65.700	61.155	27,105
2022-05-30	66.600	66.600	65.800	66.000	61.434	49,005
2022-05-27	65.800	66.600	65.600	66.100	61.527	42,306
2022-05-26	66.600	66.600	65.300	65.600	61.062	30,041
2022-05-25	64.600	67.000	64.500	66.300	61.713	113,024
2022-05-24	65.600	65.600	64.500	64.600	60.131	88,228
2022-05-23	67.200	67.200	64.900	66.400	61.806	115,233
2022-05-20	64.700	67.100	64.700	66.700	62.086	96,564
2022-05-19	62.000	64.500	62.000	64.500	60.038	55,230
2022-05-18	62.400	63.700	62.400	63.600	59.200	54,000

← NewerPage 18 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.