Iron Force Industrial Co., Ltd. (TPE:2228)
Taiwan · Delayed Price · Currency is TWD 76.80
+0.10 (0.13%)
Aug 20, 2026, 1:30 PM CST
Iron Force Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 76.70 | 77.30 | 76.40 | 76.50 | - | -0.26% | 71,558 |
| Aug 19, 2026 | 76.40 | 77.10 | 76.10 | 76.70 | 76.70 | 0.39% | 111,735 |
| Aug 18, 2026 | 77.90 | 77.90 | 76.00 | 76.40 | 76.40 | -1.80% | 87,335 |
| Aug 17, 2026 | 76.90 | 77.90 | 75.80 | 77.80 | 77.80 | 1.43% | 152,163 |
| Aug 14, 2026 | 75.20 | 77.10 | 75.10 | 76.70 | 76.70 | 1.99% | 152,554 |
| Aug 13, 2026 | 75.40 | 75.60 | 74.50 | 75.20 | 75.20 | -0.13% | 114,975 |
| Aug 12, 2026 | 74.30 | 75.80 | 74.30 | 75.30 | 75.30 | 1.48% | 92,625 |
| Aug 11, 2026 | 75.20 | 75.20 | 74.10 | 74.20 | 74.20 | -1.33% | 184,338 |
| Aug 10, 2026 | 76.50 | 76.50 | 74.80 | 75.20 | 75.20 | -1.18% | 222,281 |
| Aug 7, 2026 | 77.40 | 78.10 | 76.10 | 76.10 | 76.10 | -1.68% | 187,648 |
| Aug 6, 2026 | 78.00 | 78.00 | 76.30 | 77.40 | 77.40 | -0.77% | 168,511 |
| Aug 5, 2026 | 78.40 | 79.60 | 77.80 | 78.00 | 78.00 | -1.27% | 175,316 |
| Aug 4, 2026 | 78.70 | 80.40 | 78.30 | 79.00 | 79.00 | 0.38% | 98,512 |
| Aug 3, 2026 | 78.10 | 78.90 | 78.10 | 78.70 | 78.70 | 0.77% | 47,558 |
| Jul 31, 2026 | 78.30 | 79.50 | 78.10 | 78.10 | 78.10 | 1.56% | 83,685 |
| Jul 30, 2026 | 79.30 | 79.30 | 76.50 | 76.90 | 76.90 | -1.03% | 121,898 |
| Jul 29, 2026 | 78.20 | 78.60 | 75.00 | 77.70 | 77.70 | -0.26% | 248,917 |
| Jul 28, 2026 | 80.10 | 80.10 | 77.70 | 77.90 | 77.90 | -2.62% | 118,623 |
| Jul 27, 2026 | 79.90 | 80.50 | 79.00 | 80.00 | 80.00 | 0.38% | 58,015 |
| Jul 24, 2026 | 79.50 | 80.40 | 79.00 | 79.70 | 79.70 | 0.25% | 52,964 |
| Jul 23, 2026 | 79.30 | 80.10 | 79.10 | 79.50 | 79.50 | -0.63% | 42,702 |
| Jul 22, 2026 | 80.60 | 80.80 | 80.00 | 80.00 | 80.00 | 0.38% | 90,791 |
| Jul 21, 2026 | 78.40 | 80.00 | 78.20 | 79.70 | 79.70 | 2.84% | 87,022 |
| Jul 20, 2026 | 78.50 | 79.20 | 76.30 | 77.50 | 77.50 | -1.02% | 152,058 |
| Jul 17, 2026 | 80.30 | 81.20 | 78.00 | 78.30 | 78.30 | -2.97% | 202,218 |
| Jul 16, 2026 | 80.30 | 81.20 | 80.20 | 80.70 | 80.70 | -0.98% | 60,732 |
| Jul 15, 2026 | 80.10 | 81.60 | 79.20 | 81.50 | 81.50 | 2.90% | 231,412 |
| Jul 14, 2026 | 86.00 | 86.00 | 83.00 | 83.70 | 79.20 | -1.53% | 266,459 |
| Jul 13, 2026 | 86.30 | 86.50 | 84.40 | 85.00 | 80.43 | -0.47% | 104,794 |
| Jul 9, 2026 | 85.50 | 86.40 | 85.40 | 85.40 | 80.81 | 0.47% | 67,672 |
| Jul 8, 2026 | 85.20 | 86.10 | 84.80 | 85.00 | 80.43 | -0.82% | 84,256 |
| Jul 7, 2026 | 89.20 | 89.20 | 85.50 | 85.70 | 81.09 | -2.39% | 181,641 |
| Jul 6, 2026 | 87.40 | 89.40 | 87.40 | 87.80 | 83.08 | 0.11% | 80,893 |
| Jul 3, 2026 | 86.60 | 88.90 | 86.60 | 87.70 | 82.98 | 1.27% | 174,792 |
| Jul 2, 2026 | 86.00 | 87.00 | 85.30 | 86.60 | 81.94 | 0.81% | 63,061 |
| Jul 1, 2026 | 86.20 | 87.20 | 85.50 | 85.90 | 81.28 | -0.35% | 91,057 |
| Jun 30, 2026 | 85.30 | 86.30 | 85.00 | 86.20 | 81.57 | 0.47% | 89,294 |
| Jun 29, 2026 | 85.30 | 86.40 | 84.60 | 85.80 | 81.19 | 2.02% | 107,006 |
| Jun 26, 2026 | 86.10 | 86.60 | 84.10 | 84.10 | 79.58 | -3.56% | 186,190 |
| Jun 25, 2026 | 88.20 | 89.20 | 87.00 | 87.20 | 82.51 | -0.57% | 143,874 |
| Jun 24, 2026 | 86.30 | 88.30 | 86.30 | 87.70 | 82.98 | 0.80% | 64,633 |
| Jun 23, 2026 | 88.70 | 88.70 | 86.80 | 87.00 | 82.32 | -1.92% | 129,726 |
| Jun 22, 2026 | 89.70 | 90.50 | 88.70 | 88.70 | 83.93 | -0.34% | 191,496 |
| Jun 18, 2026 | 88.80 | 89.60 | 88.20 | 89.00 | 84.22 | 0.91% | 215,348 |
| Jun 17, 2026 | 86.80 | 88.70 | 86.80 | 88.20 | 83.46 | 1.73% | 222,741 |
| Jun 16, 2026 | 87.00 | 87.50 | 86.00 | 86.70 | 82.04 | -0.34% | 98,890 |
| Jun 15, 2026 | 85.50 | 87.20 | 85.50 | 87.00 | 82.32 | 2.23% | 164,548 |
| Jun 12, 2026 | 84.10 | 86.20 | 84.10 | 85.10 | 80.52 | 1.19% | 117,300 |
| Jun 11, 2026 | 84.10 | 84.60 | 82.80 | 84.10 | 79.58 | - | 161,462 |
| Jun 10, 2026 | 85.10 | 87.00 | 84.10 | 84.10 | 79.58 | -1.41% | 219,029 |