Iron Force Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	62.700	62.800	62.000	62.300	57.990	53,099
2022-05-16	63.200	63.700	62.100	62.800	58.455	35,333
2022-05-13	63.000	63.300	62.000	63.200	58.828	42,060
2022-05-12	64.800	65.000	62.800	62.900	58.549	68,545
2022-05-11	65.100	65.200	64.800	64.800	60.317	33,020
2022-05-10	65.200	65.500	64.700	65.200	60.689	68,260
2022-05-09	66.300	66.300	65.200	65.200	60.689	56,017
2022-05-06	66.200	66.500	66.200	66.300	61.713	48,065
2022-05-05	67.000	67.400	66.900	67.400	62.737	13,000
2022-05-04	66.500	66.900	66.400	66.900	62.272	21,040
2022-05-03	66.400	66.500	65.900	66.500	61.899	39,371
2022-04-29	66.500	66.900	66.200	66.600	61.993	50,630
2022-04-28	66.600	67.000	66.100	66.500	61.899	32,405
2022-04-27	66.800	66.800	66.000	66.600	61.993	73,458
2022-04-26	68.100	68.100	67.100	67.400	62.737	25,792
2022-04-25	67.100	67.300	67.000	67.300	62.644	75,195
2022-04-22	68.000	68.300	67.800	68.200	63.482	50,165
2022-04-21	67.600	68.200	67.600	67.900	63.203	49,311
2022-04-20	67.700	68.300	67.400	68.000	63.296	55,031
2022-04-19	68.100	68.100	67.400	67.700	63.016	34,167
2022-04-18	67.500	68.100	67.400	67.900	63.203	59,811
2022-04-15	68.000	68.300	67.400	67.500	62.830	47,476
2022-04-14	68.500	68.500	68.000	68.000	63.296	48,809
2022-04-13	68.000	68.400	67.600	68.000	63.296	49,309
2022-04-12	68.200	68.400	67.500	68.000	63.296	68,491
2022-04-11	67.200	67.200	66.600	66.800	62.179	88,749
2022-04-08	67.700	67.700	67.400	67.400	62.737	20,200
2022-04-07	67.700	67.800	67.200	67.800	63.110	48,500
2022-04-06	67.600	68.300	67.400	68.000	63.296	20,293
2022-04-01	67.400	68.000	67.200	67.800	63.110	29,652
2022-03-31	67.800	68.000	67.600	67.600	62.923	12,535
2022-03-30	68.000	68.200	67.500	68.000	63.296	33,005
2022-03-29	67.500	68.400	67.400	67.400	62.737	42,653
2022-03-28	67.300	67.800	67.300	67.500	62.830	51,755
2022-03-25	68.400	68.400	67.800	67.800	63.110	32,273
2022-03-24	69.000	69.000	68.100	68.100	63.389	33,865
2022-03-23	69.100	69.100	68.900	68.900	64.133	16,250
2022-03-22	68.600	69.000	68.500	69.000	64.227	22,062
2022-03-21	68.400	69.200	68.300	69.100	64.320	53,235
2022-03-18	68.000	68.400	67.700	68.400	63.668	49,005
2022-03-17	67.500	67.900	67.200	67.900	63.203	55,320
2022-03-16	67.300	67.300	66.600	67.000	62.365	86,090
2022-03-15	67.900	67.900	67.000	67.300	62.644	68,541
2022-03-14	68.200	68.800	68.000	68.000	63.296	39,280
2022-03-11	68.600	68.600	67.800	68.400	63.668	21,258
2022-03-10	68.000	69.000	68.000	68.600	63.854	86,715
2022-03-09	66.800	67.900	66.800	67.700	63.016	32,090
2022-03-08	68.000	68.000	66.800	67.000	62.365	102,416
2022-03-07	69.700	69.700	67.600	67.600	62.923	184,371
2022-03-04	70.700	70.700	69.800	70.000	65.157	46,085
2022-03-03	70.200	70.400	69.900	70.200	65.344	65,100
2022-03-02	70.000	70.200	69.600	69.600	64.785	64,300
2022-03-01	69.700	70.900	69.500	69.900	65.064	87,205
2022-02-25	69.700	70.600	69.500	69.500	64.692	101,802
2022-02-24	70.400	70.800	69.500	70.000	65.157	127,655
2022-02-23	71.400	71.400	70.800	71.200	66.274	74,090
2022-02-22	71.000	71.900	70.200	71.400	66.460	173,961
2022-02-21	71.900	72.700	71.100	72.000	67.019	214,281
2022-02-18	70.100	71.900	69.600	71.900	66.926	145,723
2022-02-17	70.500	71.000	70.000	70.300	65.437	80,100

← NewerPage 19 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.