Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	49.050	49.050	47.000	47.900	47.900	610,095
2026-10-16	51.700	51.700	49.500	49.800	49.800	590,677
2026-10-15	52.100	52.900	49.400	49.600	49.600	506,109
2026-10-14	54.200	54.700	53.600	53.900	53.900	373,100
2026-10-13	55.500	56.100	52.200	53.500	53.500	1,083,010
2026-10-12	58.800	60.500	57.000	57.200	57.200	694,059
2026-10-08	62.400	62.600	61.100	61.400	61.400	451,006
2026-10-07	63.700	64.700	62.200	62.700	62.700	649,112
2026-10-06	63.500	64.400	60.800	63.400	63.400	1,215,002
2026-10-05	66.000	66.500	63.600	64.100	64.100	1,758,318
2026-10-02	69.200	70.000	66.000	66.600	66.600	6,553,178
2026-10-01	61.400	66.700	60.900	65.200	65.200	2,808,113
2026-09-30	61.400	62.700	60.800	61.400	61.400	663,066
2026-09-29	62.400	63.700	60.600	61.200	61.200	945,594
2026-09-24	66.700	67.400	63.300	64.000	64.000	3,061,001
2026-09-23	61.400	67.400	60.900	66.700	66.700	3,484,096
2026-09-22	63.500	64.900	59.100	61.400	61.400	1,419,444
2026-09-21	60.800	66.700	60.100	62.400	62.400	3,159,147
2026-09-18	55.800	60.800	55.800	60.800	60.800	1,858,456
2026-09-17	54.900	56.000	54.100	55.300	55.300	386,008
2026-09-16	53.300	56.000	53.300	53.900	53.900	379,230
2026-09-15	51.800	55.200	51.800	53.100	53.100	263,500
2026-09-14	51.000	53.300	50.500	52.100	52.100	227,092
2026-09-11	54.000	54.000	51.500	51.700	51.700	385,012
2026-09-10	57.800	57.800	55.100	55.100	55.100	622,002
2026-09-09	53.400	58.300	51.100	57.800	57.800	1,342,464
2026-09-08	51.000	55.800	49.900	55.000	55.000	773,093
2026-09-07	52.500	53.000	50.800	50.900	50.900	294,000
2026-09-04	52.000	52.000	50.400	51.500	51.500	139,200
2026-09-03	53.900	53.900	50.000	50.400	50.400	264,091
2026-09-02	53.900	54.100	52.600	52.700	52.700	127,024
2026-09-01	55.900	56.200	53.700	54.200	54.200	273,105
2026-08-31	56.000	56.800	54.200	55.300	55.300	251,200
2026-08-28	55.900	57.800	54.800	56.400	56.400	740,025
2026-08-27	52.600	57.500	51.600	56.000	56.000	1,039,560
2026-08-26	51.000	54.000	51.000	52.300	52.300	365,000
2026-08-25	51.300	51.300	49.350	50.600	50.600	279,100
2026-08-24	51.000	52.200	51.000	51.300	51.300	111,000
2026-08-21	52.500	52.800	51.100	51.600	51.600	224,177
2026-08-20	53.900	54.700	52.300	53.400	53.400	204,205
2026-08-19	50.300	57.000	50.300	53.400	53.400	643,024
2026-08-18	51.500	55.000	51.000	52.400	52.400	601,010
2026-08-17	51.000	52.600	51.000	51.500	51.500	168,130
2026-08-14	50.700	52.900	50.200	52.000	52.000	322,050
2026-08-13	50.300	52.000	49.850	50.600	50.600	289,000
2026-08-12	50.000	50.800	49.150	50.500	50.500	243,231
2026-08-11	53.000	53.000	49.500	50.000	50.000	975,100
2026-08-10	49.800	49.850	49.800	49.850	49.850	235,012
2026-08-07	45.000	45.450	44.100	45.350	45.350	245,151
2026-08-06	44.950	45.300	43.100	44.400	44.400	432,105
2026-08-05	43.200	46.300	42.400	46.300	46.300	283,010
2026-08-04	42.000	42.900	41.100	42.100	42.100	247,001
2026-08-03	38.800	42.200	38.800	42.100	42.100	273,002
2026-07-31	39.300	40.000	38.400	39.600	39.600	277,052
2026-07-30	37.000	39.350	36.350	36.850	36.850	302,008
2026-07-29	40.100	40.700	36.500	38.150	38.150	371,000
2026-07-28	42.500	42.500	40.050	40.100	40.100	307,020
2026-07-27	43.800	44.350	42.550	43.250	43.250	253,174
2026-07-24	46.000	46.500	44.050	44.550	44.550	167,001
2026-07-23	48.700	48.700	45.800	46.000	46.000	397,250

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-07	2.0000 TWD
2023-05-03	3.0000 TWD
2022-06-28	4.5071 TWD
2021-06-22	1.1066 TWD
2019-08-27	2.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.