Forcelead Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 134.00 | 141.00 | 134.00 | 137.00 | 129.84 | 124,000 |
| 2025-07-30 | 133.50 | 133.50 | 131.00 | 132.00 | 125.11 | 42,010 |
| 2025-07-29 | 136.00 | 136.00 | 134.00 | 134.00 | 127.00 | 66,238 |
| 2025-07-28 | 138.50 | 138.50 | 137.00 | 137.00 | 129.84 | 18,000 |
| 2025-07-25 | 138.00 | 138.50 | 137.00 | 138.50 | 131.27 | 20,000 |
| 2025-07-24 | 137.50 | 141.00 | 137.00 | 138.50 | 131.27 | 30,000 |
| 2025-07-23 | 136.50 | 139.00 | 136.00 | 139.00 | 131.74 | 42,000 |
| 2025-07-22 | 140.00 | 140.00 | 135.00 | 135.50 | 128.42 | 73,000 |
| 2025-07-21 | 139.00 | 140.00 | 138.50 | 138.50 | 131.27 | 33,000 |
| 2025-07-18 | 141.00 | 141.50 | 138.00 | 139.50 | 132.21 | 58,000 |
| 2025-07-17 | 137.00 | 144.00 | 137.00 | 140.00 | 132.69 | 168,000 |
| 2025-07-16 | 135.00 | 139.00 | 135.00 | 136.50 | 129.37 | 62,000 |
| 2025-07-15 | 136.00 | 137.50 | 135.00 | 135.00 | 127.95 | 42,000 |
| 2025-07-14 | 137.00 | 138.50 | 135.00 | 136.00 | 128.90 | 32,000 |
| 2025-07-11 | 137.50 | 141.00 | 137.50 | 138.50 | 131.27 | 16,000 |
| 2025-07-10 | 140.00 | 140.00 | 136.00 | 137.00 | 129.84 | 75,000 |
| 2025-07-09 | 140.00 | 141.00 | 139.00 | 140.00 | 132.69 | 38,000 |
| 2025-07-08 | 140.50 | 140.50 | 139.00 | 140.00 | 132.69 | 32,000 |
| 2025-07-07 | 142.50 | 142.50 | 140.00 | 140.50 | 133.16 | 34,000 |
| 2025-07-04 | 145.50 | 145.50 | 142.00 | 142.50 | 135.06 | 51,000 |
| 2025-07-03 | 145.00 | 146.00 | 145.00 | 145.50 | 137.90 | 9,000 |
| 2025-07-02 | 143.00 | 145.50 | 143.00 | 145.50 | 137.90 | 9,005 |
| 2025-07-01 | 148.00 | 148.00 | 144.50 | 145.00 | 137.43 | 10,000 |
| 2025-06-30 | 147.50 | 148.50 | 144.50 | 145.50 | 137.90 | 19,000 |
| 2025-06-27 | 149.50 | 149.50 | 146.50 | 146.50 | 138.85 | 28,000 |
| 2025-06-26 | 151.00 | 152.00 | 150.00 | 150.00 | 142.17 | 34,030 |
| 2025-06-25 | 149.00 | 149.00 | 148.00 | 149.00 | 141.22 | 20,000 |
| 2025-06-24 | 145.50 | 150.50 | 145.50 | 149.00 | 141.22 | 53,040 |
| 2025-06-23 | 143.00 | 145.50 | 142.00 | 145.50 | 137.90 | 34,000 |
| 2025-06-20 | 148.00 | 148.00 | 145.00 | 145.00 | 137.43 | 30,000 |
| 2025-06-19 | 150.00 | 150.00 | 148.00 | 148.00 | 140.27 | 38,010 |
| 2025-06-18 | 142.50 | 153.50 | 142.50 | 151.50 | 143.59 | 158,021 |
| 2025-06-17 | 145.50 | 145.50 | 141.00 | 142.50 | 135.06 | 66,037 |
| 2025-06-16 | 148.00 | 148.50 | 144.00 | 145.00 | 137.43 | 22,100 |
| 2025-06-13 | 148.00 | 149.00 | 145.00 | 145.00 | 137.43 | 43,001 |
| 2025-06-12 | 149.00 | 154.00 | 148.00 | 148.00 | 140.27 | 67,000 |
| 2025-06-11 | 149.50 | 150.50 | 147.00 | 149.00 | 141.22 | 27,000 |
| 2025-06-10 | 145.50 | 150.00 | 145.50 | 149.50 | 141.69 | 62,000 |
| 2025-06-09 | 149.50 | 149.50 | 142.50 | 144.00 | 136.48 | 131,700 |
| 2025-06-06 | 152.50 | 153.00 | 149.50 | 150.00 | 142.17 | 70,000 |
| 2025-06-05 | 157.00 | 157.50 | 153.00 | 153.00 | 145.01 | 32,050 |
| 2025-06-04 | 154.00 | 156.00 | 154.00 | 155.00 | 146.90 | 33,041 |
| 2025-06-03 | 156.50 | 157.50 | 152.50 | 153.50 | 145.48 | 45,000 |
| 2025-06-02 | 156.00 | 157.00 | 153.50 | 156.00 | 147.85 | 34,006 |
| 2025-05-29 | 155.00 | 159.50 | 155.00 | 158.50 | 150.22 | 54,000 |
| 2025-05-28 | 160.00 | 160.00 | 154.00 | 155.00 | 146.90 | 138,100 |
| 2025-05-27 | 158.50 | 160.50 | 158.00 | 158.00 | 149.75 | 44,000 |
| 2025-05-26 | 159.00 | 160.50 | 158.50 | 158.50 | 150.22 | 41,000 |
| 2025-05-23 | 164.00 | 164.00 | 160.50 | 161.00 | 152.59 | 31,141 |
| 2025-05-22 | 164.00 | 165.00 | 162.00 | 163.50 | 154.96 | 25,000 |
| 2025-05-21 | 162.50 | 165.50 | 162.50 | 164.50 | 155.91 | 48,030 |
| 2025-05-20 | 161.50 | 164.50 | 161.50 | 163.00 | 154.49 | 48,000 |
| 2025-05-19 | 162.50 | 162.50 | 158.00 | 160.00 | 151.64 | 41,001 |
| 2025-05-16 | 162.50 | 164.50 | 161.50 | 163.00 | 154.49 | 35,200 |
| 2025-05-15 | 165.50 | 166.00 | 162.50 | 162.50 | 154.01 | 42,041 |
| 2025-05-14 | 158.50 | 168.00 | 158.50 | 165.00 | 156.38 | 164,000 |
| 2025-05-13 | 164.00 | 164.00 | 159.00 | 159.00 | 150.70 | 57,087 |
| 2025-05-12 | 159.00 | 161.00 | 158.00 | 160.00 | 151.64 | 89,005 |
| 2025-05-09 | 162.00 | 162.00 | 158.50 | 159.00 | 150.70 | 25,051 |
| 2025-05-08 | 160.00 | 162.50 | 160.00 | 162.50 | 154.01 | 25,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 10.0018 TWD |
| 2025-04-24 | 12.6506 TWD |
| 2024-04-25 | 10.3171 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.