Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	43.800	44.250	43.800	43.900	43.900	17,000
2024-07-30	43.150	43.800	42.050	43.800	43.800	83,000
2024-07-29	44.150	44.250	43.200	43.500	43.500	139,000
2024-07-26	44.000	45.100	43.900	44.200	44.200	45,000
2024-07-23	44.850	44.900	44.600	44.850	44.850	42,000
2024-07-22	46.150	46.150	44.000	44.550	44.550	80,000
2024-07-19	45.900	45.900	45.550	45.700	45.700	49,000
2024-07-18	45.900	46.100	45.650	46.100	46.100	97,000
2024-07-17	46.400	46.800	46.400	46.500	46.500	40,000
2024-07-16	46.100	46.400	46.100	46.400	46.400	82,000
2024-07-15	45.800	46.250	45.750	46.100	46.100	95,000
2024-07-12	45.500	45.800	45.500	45.800	45.800	74,000
2024-07-11	45.800	45.950	45.400	45.750	45.750	155,000
2024-07-10	45.800	45.800	45.450	45.800	45.800	118,000
2024-07-09	46.150	46.150	45.500	45.800	45.800	52,000
2024-07-08	46.000	46.200	45.700	46.000	46.000	57,000
2024-07-05	45.200	46.000	45.150	45.900	45.900	110,000
2024-07-04	45.500	45.500	45.000	45.400	45.400	186,000
2024-07-03	45.400	45.600	45.400	45.600	45.600	37,000
2024-07-02	45.600	45.700	45.250	45.700	45.700	39,000
2024-07-01	45.800	45.800	45.500	45.800	45.800	24,000
2024-06-28	45.550	45.800	45.500	45.800	45.800	33,000
2024-06-27	45.850	45.850	45.500	45.700	45.700	29,000
2024-06-26	45.700	45.750	45.450	45.750	45.750	41,000
2024-06-25	46.150	46.150	45.600	45.900	45.900	41,000
2024-06-24	45.350	45.800	45.250	45.800	45.800	42,000
2024-06-21	45.800	45.900	45.500	45.900	45.900	49,000
2024-06-20	46.550	46.550	45.750	45.950	45.950	96,000
2024-06-19	45.600	46.100	45.500	46.100	46.100	71,000
2024-06-18	45.950	46.100	45.500	45.800	45.800	75,000
2024-06-17	46.000	46.100	45.900	45.950	45.950	33,000
2024-06-14	46.050	46.050	45.800	46.000	46.000	65,000
2024-06-13	46.000	46.200	45.900	46.150	46.150	113,000
2024-06-12	46.050	46.050	45.600	45.850	45.850	38,000
2024-06-11	46.500	46.500	45.750	46.100	46.100	45,000
2024-06-07	46.250	46.500	45.900	46.000	46.000	89,000
2024-06-06	46.250	46.250	45.650	45.900	45.900	61,000
2024-06-05	46.400	46.700	46.250	46.400	46.400	18,000
2024-06-04	46.400	46.450	45.800	46.400	46.400	110,000
2024-06-03	47.100	47.100	46.350	46.550	46.550	168,000
2024-05-31	47.450	47.850	47.050	47.350	47.350	107,000
2024-05-30	46.900	48.000	46.900	47.450	47.450	148,000
2024-05-29	47.200	47.200	46.550	46.950	46.950	115,000
2024-05-28	47.500	47.500	46.700	47.100	47.100	109,000
2024-05-27	47.100	47.100	46.550	46.700	46.700	125,000
2024-05-24	46.400	47.200	46.400	47.100	47.100	23,000
2024-05-23	47.200	47.200	46.750	46.850	46.850	37,000
2024-05-22	46.950	47.100	46.900	47.100	47.100	133,000
2024-05-21	47.100	47.600	47.000	47.100	47.100	53,000
2024-05-20	47.050	47.300	46.700	47.300	47.300	98,000
2024-05-17	46.750	46.750	46.400	46.600	46.600	18,000
2024-05-16	46.700	47.000	46.350	46.600	46.600	88,000
2024-05-15	47.200	47.200	46.550	46.650	46.650	29,000
2024-05-14	47.050	47.050	46.600	46.850	46.850	22,000
2024-05-13	46.700	47.400	46.700	46.800	46.800	68,000
2024-05-10	46.500	46.500	45.750	46.300	46.300	46,000
2024-05-09	46.500	46.650	46.200	46.500	46.500	22,000
2024-05-08	46.500	46.550	46.500	46.500	46.500	43,000
2024-05-07	47.600	47.750	46.400	46.500	46.500	229,000
2024-05-06	49.200	50.200	49.200	50.100	48.100	556,000

← NewerPage 10 of 21 · 1,216 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.