Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	48.750	49.500	48.750	49.100	47.140	185,000
2024-05-02	47.550	48.250	47.300	48.250	46.324	152,000
2024-04-30	46.950	47.400	46.800	47.300	45.412	44,000
2024-04-29	46.750	46.900	46.500	46.850	44.980	60,000
2024-04-26	47.000	47.000	46.400	46.800	44.932	51,000
2024-04-25	46.400	47.000	46.400	47.000	45.124	41,000
2024-04-24	45.400	46.800	45.400	46.500	44.644	29,000
2024-04-23	45.550	45.550	44.900	45.400	43.588	23,000
2024-04-22	45.100	45.750	45.050	45.100	43.300	24,000
2024-04-19	46.100	46.100	43.550	44.650	42.868	82,000
2024-04-18	45.950	47.500	45.950	46.500	44.644	60,000
2024-04-17	46.500	46.500	46.050	46.100	44.260	47,000
2024-04-16	46.900	46.950	46.000	46.000	44.164	94,000
2024-04-15	47.850	47.850	47.200	47.200	45.316	43,000
2024-04-12	47.800	47.950	47.800	47.850	45.940	23,000
2024-04-11	48.300	48.300	47.800	47.950	46.036	36,000
2024-04-10	48.400	48.400	48.050	48.300	46.372	54,000
2024-04-09	48.000	48.700	48.000	48.300	46.372	115,000
2024-04-08	47.800	48.350	47.800	47.950	46.036	74,000
2024-04-03	47.700	47.700	47.500	47.700	45.796	27,000
2024-04-02	47.600	47.800	47.500	47.700	45.796	22,000
2024-04-01	47.600	47.700	47.050	47.500	45.604	38,000
2024-03-29	47.300	48.450	47.300	47.800	45.892	23,000
2024-03-28	47.300	47.350	46.800	47.350	45.460	17,000
2024-03-27	46.800	47.300	46.800	47.150	45.268	43,000
2024-03-26	48.000	48.000	48.000	48.000	46.084	0
2024-03-25	48.000	48.000	48.000	48.000	46.084	0
2024-03-22	48.200	48.500	47.850	48.000	46.084	50,000
2024-03-21	47.700	48.500	47.600	48.500	46.564	70,000
2024-03-20	48.450	48.450	48.450	48.450	46.516	0
2024-03-19	49.200	49.400	48.450	48.450	46.516	112,000
2024-03-18	46.200	46.200	46.200	46.200	44.356	0
2024-03-15	46.950	47.300	46.100	46.200	44.356	76,000
2024-03-14	47.100	47.300	46.400	46.950	45.076	93,000
2024-03-13	48.600	48.600	48.600	48.600	46.660	0
2024-03-12	47.350	48.800	47.000	48.600	46.660	74,000
2024-03-11	47.600	47.850	47.200	47.350	45.460	68,000
2024-03-08	48.650	48.950	47.500	47.600	45.700	144,000
2024-03-07	49.150	49.150	48.350	48.450	46.516	65,000
2024-03-06	49.100	49.400	48.350	49.150	47.188	124,000
2024-03-05	50.300	50.500	49.200	49.600	47.620	111,000
2024-03-04	49.150	50.500	48.850	50.200	48.196	277,000
2024-03-01	48.550	48.600	48.000	48.400	46.468	68,000
2024-02-29	48.150	48.750	47.900	48.550	46.612	65,000
2024-02-27	48.900	48.900	47.800	48.000	46.084	92,000
2024-02-26	48.700	48.800	48.550	48.700	46.756	38,000
2024-02-23	49.150	49.150	48.700	48.700	46.756	84,000
2024-02-22	49.600	49.600	48.700	49.100	47.140	158,000
2024-02-21	49.700	49.850	49.000	49.000	47.044	110,000
2024-02-20	50.400	50.400	49.650	49.700	47.716	62,000
2024-02-19	49.300	50.400	49.300	49.950	47.956	204,000
2024-02-16	49.850	49.950	48.900	49.000	47.044	169,000
2024-02-15	47.850	48.600	47.850	48.200	46.276	46,000
2024-02-05	47.650	48.450	47.300	48.450	46.516	57,000
2024-02-02	48.000	48.200	47.600	47.600	45.700	52,000
2024-02-01	47.750	48.300	47.450	48.000	46.084	64,000
2024-01-31	47.700	47.950	47.700	47.950	46.036	29,000
2024-01-30	48.100	48.200	47.850	48.100	46.180	13,000
2024-01-29	48.000	48.300	48.000	48.250	46.324	20,000
2024-01-26	48.250	48.550	47.900	48.550	46.612	47,000

← NewerPage 11 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.