Iron Force Industrial Co., Ltd. (TPE:2228)
Taiwan
· Delayed Price · Currency is TWD 87.70
-0.70 (-0.79%)
Apr 29, 2026, 1:30 PM CST
Iron Force Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.40 | 89.50 | 88.30 | 88.40 | 88.40 | -0.79% | 126,904 |
| Apr 27, 2026 | 88.70 | 89.90 | 87.90 | 89.10 | 89.10 | 0.45% | 188,818 |
| Apr 24, 2026 | 90.20 | 90.20 | 88.10 | 88.70 | 88.70 | -0.45% | 174,485 |
| Apr 23, 2026 | 93.10 | 93.10 | 87.50 | 89.10 | 89.10 | -2.52% | 499,248 |
| Apr 22, 2026 | 90.60 | 94.20 | 90.40 | 91.40 | 91.40 | 1.56% | 512,624 |
| Apr 21, 2026 | 90.40 | 90.60 | 89.50 | 90.00 | 90.00 | 0.56% | 196,656 |
| Apr 20, 2026 | 90.60 | 90.80 | 89.50 | 89.50 | 89.50 | -1.10% | 281,327 |
| Apr 17, 2026 | 90.30 | 92.30 | 90.30 | 90.50 | 90.50 | -0.11% | 140,042 |
| Apr 16, 2026 | 91.40 | 91.90 | 90.60 | 90.60 | 90.60 | -0.88% | 118,266 |
| Apr 15, 2026 | 92.10 | 92.90 | 91.40 | 91.40 | 91.40 | -0.22% | 193,870 |
| Apr 14, 2026 | 92.80 | 94.00 | 91.60 | 91.60 | 91.60 | 0.33% | 227,889 |
| Apr 13, 2026 | 90.30 | 91.50 | 89.40 | 91.30 | 91.30 | 1.22% | 132,621 |
| Apr 10, 2026 | 91.40 | 92.80 | 90.20 | 90.20 | 90.20 | -1.10% | 170,704 |
| Apr 9, 2026 | 90.60 | 91.90 | 89.90 | 91.20 | 91.20 | 0.11% | 110,027 |
| Apr 8, 2026 | 90.50 | 91.50 | 89.60 | 91.10 | 91.10 | 2.13% | 203,261 |
| Apr 7, 2026 | 87.70 | 89.50 | 87.50 | 89.20 | 89.20 | 3.00% | 150,233 |
| Apr 2, 2026 | 88.60 | 88.80 | 86.60 | 86.60 | 86.60 | -1.48% | 98,166 |
| Apr 1, 2026 | 87.60 | 88.40 | 86.90 | 87.90 | 87.90 | 1.50% | 135,994 |
| Mar 31, 2026 | 90.00 | 90.00 | 86.60 | 86.60 | 86.60 | -3.56% | 157,553 |
| Mar 30, 2026 | 89.10 | 89.90 | 88.20 | 89.80 | 89.80 | 0.79% | 138,605 |
| Mar 27, 2026 | 88.90 | 89.20 | 88.40 | 89.10 | 89.10 | - | 70,966 |
| Mar 26, 2026 | 89.50 | 90.20 | 89.10 | 89.10 | 89.10 | 0.22% | 119,439 |
| Mar 25, 2026 | 89.00 | 90.00 | 87.50 | 88.90 | 88.90 | 1.60% | 175,070 |
| Mar 24, 2026 | 88.40 | 88.50 | 86.80 | 87.50 | 87.50 | 0.11% | 125,594 |
| Mar 23, 2026 | 86.40 | 87.90 | 84.00 | 87.40 | 87.40 | -0.68% | 317,866 |
| Mar 20, 2026 | 89.30 | 89.80 | 88.00 | 88.00 | 88.00 | -1.46% | 274,348 |
| Mar 19, 2026 | 90.30 | 90.50 | 89.20 | 89.30 | 89.30 | -1.11% | 239,206 |
| Mar 18, 2026 | 92.10 | 92.50 | 90.30 | 90.30 | 90.30 | -0.77% | 194,269 |
| Mar 17, 2026 | 90.40 | 92.60 | 90.40 | 91.00 | 91.00 | 1.11% | 197,663 |
| Mar 16, 2026 | 90.00 | 90.80 | 89.30 | 90.00 | 90.00 | 0.22% | 116,127 |
| Mar 13, 2026 | 90.00 | 90.40 | 89.80 | 89.80 | 89.80 | -0.66% | 255,825 |
| Mar 12, 2026 | 91.00 | 92.30 | 90.00 | 90.40 | 90.40 | -2.38% | 331,697 |
| Mar 11, 2026 | 90.90 | 93.50 | 90.50 | 92.60 | 92.60 | 2.89% | 200,736 |
| Mar 10, 2026 | 90.40 | 91.30 | 89.40 | 90.00 | 90.00 | 0.78% | 206,185 |
| Mar 9, 2026 | 88.80 | 90.10 | 87.00 | 89.30 | 89.30 | -3.04% | 470,802 |
| Mar 6, 2026 | 93.50 | 93.60 | 92.00 | 92.10 | 92.10 | -1.60% | 122,957 |
| Mar 5, 2026 | 91.40 | 93.90 | 91.40 | 93.60 | 93.60 | 3.20% | 213,890 |
| Mar 4, 2026 | 92.90 | 92.90 | 90.00 | 90.70 | 90.70 | -3.10% | 372,022 |
| Mar 3, 2026 | 95.30 | 96.00 | 93.60 | 93.60 | 93.60 | -1.78% | 240,797 |
| Mar 2, 2026 | 94.00 | 96.40 | 93.60 | 95.30 | 95.30 | -1.24% | 243,593 |
| Feb 26, 2026 | 95.40 | 97.40 | 95.40 | 96.50 | 96.50 | 1.26% | 211,550 |
| Feb 25, 2026 | 95.70 | 95.90 | 94.80 | 95.30 | 95.30 | - | 197,802 |
| Feb 24, 2026 | 96.00 | 97.20 | 95.20 | 95.30 | 95.30 | -0.73% | 210,546 |
| Feb 23, 2026 | 94.20 | 96.60 | 94.20 | 96.00 | 96.00 | 2.02% | 164,729 |
| Feb 11, 2026 | 95.00 | 95.00 | 93.60 | 94.10 | 94.10 | -0.95% | 251,440 |
| Feb 10, 2026 | 95.70 | 96.50 | 94.70 | 95.00 | 95.00 | 0.11% | 211,818 |
| Feb 9, 2026 | 94.50 | 95.50 | 94.50 | 94.90 | 94.90 | 0.96% | 160,304 |
| Feb 6, 2026 | 95.80 | 95.80 | 93.00 | 94.00 | 94.00 | -2.08% | 256,373 |
| Feb 5, 2026 | 96.10 | 97.70 | 95.50 | 96.00 | 96.00 | -0.10% | 230,980 |
| Feb 4, 2026 | 95.30 | 96.30 | 95.00 | 96.10 | 96.10 | 0.84% | 213,082 |
| Feb 3, 2026 | 95.00 | 95.90 | 94.50 | 95.30 | 95.30 | 0.74% | 219,683 |
| Feb 2, 2026 | 95.90 | 95.90 | 94.50 | 94.60 | 94.60 | -1.36% | 291,086 |
| Jan 30, 2026 | 97.20 | 97.20 | 94.80 | 95.90 | 95.90 | -1.44% | 585,664 |
| Jan 29, 2026 | 100.00 | 100.00 | 97.10 | 97.30 | 97.30 | -2.70% | 918,792 |
| Jan 28, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.48% | 577,840 |
| Jan 27, 2026 | 102.50 | 104.00 | 101.50 | 101.50 | 101.50 | -0.98% | 304,799 |
| Jan 26, 2026 | 103.00 | 106.50 | 101.00 | 102.50 | 102.50 | -0.49% | 604,516 |
| Jan 23, 2026 | 103.50 | 104.00 | 101.50 | 103.00 | 103.00 | - | 489,558 |
| Jan 22, 2026 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 0.98% | 341,706 |
| Jan 21, 2026 | 104.50 | 105.50 | 102.00 | 102.00 | 102.00 | -3.32% | 802,247 |
| Jan 20, 2026 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | -0.94% | 445,941 |
| Jan 19, 2026 | 108.50 | 109.00 | 106.50 | 106.50 | 106.50 | -1.39% | 1,157,551 |
| Jan 16, 2026 | 107.50 | 108.00 | 105.50 | 108.00 | 108.00 | 1.89% | 918,072 |
| Jan 15, 2026 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 416,366 |
| Jan 14, 2026 | 106.00 | 107.00 | 105.00 | 106.50 | 106.50 | 0.95% | 524,485 |
| Jan 13, 2026 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | -0.94% | 510,785 |
| Jan 12, 2026 | 109.00 | 110.00 | 106.50 | 106.50 | 106.50 | -2.74% | 620,461 |
| Jan 9, 2026 | 110.50 | 111.50 | 108.00 | 109.50 | 109.50 | 0.92% | 2,062,164 |
| Jan 8, 2026 | 108.00 | 110.00 | 107.50 | 108.50 | 108.50 | -1.36% | 2,157,965 |
| Jan 7, 2026 | 106.00 | 110.50 | 105.50 | 110.00 | 110.00 | 4.27% | 2,015,460 |
| Jan 6, 2026 | 106.50 | 106.50 | 105.00 | 105.50 | 105.50 | -0.94% | 611,302 |
| Jan 5, 2026 | 110.50 | 110.50 | 106.50 | 106.50 | 106.50 | -2.29% | 1,430,923 |
| Jan 2, 2026 | 105.50 | 109.00 | 105.50 | 109.00 | 109.00 | 3.32% | 1,610,260 |
| Dec 31, 2025 | 106.00 | 107.00 | 105.00 | 105.50 | 105.50 | -0.47% | 690,430 |
| Dec 30, 2025 | 107.50 | 107.50 | 105.00 | 106.00 | 106.00 | -1.85% | 780,647 |
| Dec 29, 2025 | 109.50 | 110.50 | 108.00 | 108.00 | 108.00 | -0.46% | 1,051,577 |
| Dec 26, 2025 | 105.50 | 109.00 | 105.00 | 108.50 | 108.50 | 2.84% | 1,213,886 |
| Dec 24, 2025 | 108.50 | 109.00 | 105.00 | 105.50 | 105.50 | -2.31% | 1,022,164 |
| Dec 23, 2025 | 111.50 | 111.50 | 107.00 | 108.00 | 108.00 | -1.82% | 1,376,535 |
| Dec 22, 2025 | 111.50 | 113.50 | 110.00 | 110.00 | 110.00 | -0.45% | 2,147,632 |
| Dec 19, 2025 | 112.50 | 113.50 | 110.50 | 110.50 | 110.50 | -0.90% | 2,728,367 |
| Dec 18, 2025 | 110.50 | 112.50 | 110.00 | 111.50 | 111.50 | - | 2,559,732 |
| Dec 17, 2025 | 108.50 | 112.50 | 108.00 | 111.50 | 111.50 | 2.29% | 3,882,916 |
| Dec 16, 2025 | 108.50 | 111.00 | 106.50 | 109.00 | 109.00 | - | 2,948,542 |
| Dec 15, 2025 | 106.50 | 110.00 | 106.00 | 109.00 | 109.00 | 0.93% | 3,159,516 |
| Dec 12, 2025 | 105.00 | 109.00 | 104.50 | 108.00 | 108.00 | 2.37% | 2,428,724 |
| Dec 11, 2025 | 106.00 | 106.00 | 104.00 | 105.50 | 105.50 | -2.76% | 1,739,946 |
| Dec 10, 2025 | 109.00 | 110.00 | 107.00 | 108.50 | 108.50 | -1.36% | 2,074,299 |
| Dec 9, 2025 | 108.00 | 114.00 | 106.00 | 110.00 | 110.00 | 0.92% | 6,855,335 |
| Dec 8, 2025 | 103.50 | 110.00 | 103.50 | 109.00 | 109.00 | 7.92% | 8,602,260 |
| Dec 5, 2025 | 104.00 | 104.50 | 101.00 | 101.00 | 101.00 | -1.94% | 1,905,727 |
| Dec 4, 2025 | 105.50 | 105.50 | 102.00 | 103.00 | 103.00 | -1.44% | 2,105,876 |
| Dec 3, 2025 | 104.00 | 105.50 | 101.50 | 104.50 | 104.50 | 1.95% | 3,551,601 |
| Dec 2, 2025 | 105.00 | 106.00 | 102.00 | 102.50 | 102.50 | -2.38% | 1,667,504 |
| Dec 1, 2025 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | -0.94% | 3,468,494 |
| Nov 28, 2025 | 100.50 | 108.50 | 100.00 | 106.00 | 106.00 | 3.92% | 4,006,723 |
| Nov 27, 2025 | 93.50 | 102.00 | 92.50 | 102.00 | 102.00 | 9.56% | 2,889,146 |
| Nov 26, 2025 | 92.30 | 93.60 | 92.10 | 93.10 | 93.10 | 1.20% | 212,612 |
| Nov 25, 2025 | 92.00 | 92.00 | 91.20 | 92.00 | 92.00 | 0.88% | 109,753 |
| Nov 24, 2025 | 93.00 | 93.60 | 90.80 | 91.20 | 91.20 | -1.72% | 188,436 |