Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	48.800	49.000	48.300	48.450	46.516	22,000
2024-01-24	47.900	49.000	47.900	49.000	47.044	54,000
2024-01-23	48.450	48.450	47.950	48.100	46.180	13,000
2024-01-22	48.350	48.400	47.900	48.300	46.372	41,000
2024-01-19	47.850	49.250	47.850	47.900	45.988	17,000
2024-01-18	48.000	48.000	47.100	47.850	45.940	37,000
2024-01-17	47.600	48.700	47.400	48.500	46.564	39,000
2024-01-16	48.000	48.350	47.650	48.350	46.420	16,000
2024-01-15	48.200	49.050	48.000	48.550	46.612	30,001
2024-01-12	48.500	48.500	48.400	48.400	46.468	6,000
2024-01-11	47.750	49.500	47.700	49.500	47.524	35,000
2024-01-10	49.000	49.000	47.500	47.500	45.604	24,000
2024-01-09	48.300	49.000	47.350	48.500	46.564	117,000
2024-01-08	49.300	49.300	48.600	48.650	46.708	63,000
2024-01-05	49.550	50.000	49.150	49.850	47.860	40,000
2024-01-04	50.300	50.300	49.350	49.550	47.572	56,000
2024-01-03	50.700	50.900	49.800	50.300	48.292	79,000
2024-01-02	50.000	50.700	49.600	50.700	48.676	144,000
2023-12-29	49.350	49.500	48.950	49.500	47.524	64,000
2023-12-28	49.800	49.800	49.200	49.600	47.620	46,000
2023-12-27	49.250	50.400	49.200	49.800	47.812	74,000
2023-12-26	48.600	49.250	48.600	49.150	47.188	91,000
2023-12-25	49.000	49.250	48.900	48.900	46.948	101,000
2023-12-22	49.000	49.650	48.800	49.650	47.668	56,000
2023-12-21	49.700	51.500	49.550	49.600	47.620	69,000
2023-12-20	50.000	50.000	49.400	49.600	47.620	34,000
2023-12-19	49.500	49.550	49.000	49.550	47.572	75,000
2023-12-18	49.650	50.000	49.250	49.500	47.524	88,000
2023-12-15	50.500	51.200	49.500	50.000	48.004	158,000
2023-12-14	52.200	52.200	50.500	50.500	48.484	224,000
2023-12-13	52.500	52.500	51.400	52.000	49.924	103,000
2023-12-12	52.100	52.600	51.600	52.500	50.404	84,000
2023-12-11	52.000	53.200	51.500	52.600	50.500	100,000
2023-12-08	52.800	52.900	51.000	51.900	49.828	259,000
2023-12-07	54.000	54.200	51.900	51.900	49.828	365,000
2023-12-06	54.100	54.700	54.000	54.200	52.036	238,000
2023-12-05	55.400	55.400	53.900	54.100	51.940	219,000
2023-12-04	53.700	55.500	53.600	55.400	53.188	704,000
2023-12-01	53.100	53.800	52.600	53.400	51.268	239,000
2023-11-30	55.000	56.400	53.100	53.100	50.980	645,000
2023-11-29	51.900	54.500	51.500	54.500	52.324	387,000
2023-11-28	50.100	51.500	50.100	51.100	49.060	139,000
2023-11-27	52.200	52.200	50.000	50.500	48.484	203,000
2023-11-24	51.800	52.700	51.800	52.000	49.924	162,000
2023-11-23	52.600	52.900	50.500	51.900	49.828	522,000
2023-11-22	52.500	53.900	51.600	53.000	50.884	640,000
2023-11-21	49.900	54.100	49.350	52.500	50.404	1,346,000
2023-11-20	49.900	50.200	48.600	49.200	47.236	92,000
2023-11-17	48.400	49.500	48.400	49.000	47.044	170,000
2023-11-16	48.700	49.200	48.200	48.200	46.276	100,000
2023-11-15	47.000	48.700	47.000	48.700	46.756	264,000
2023-11-14	47.000	47.000	46.450	47.000	45.124	39,000
2023-11-13	47.400	47.500	46.400	46.450	44.596	93,000
2023-11-10	48.000	48.300	46.950	47.400	45.508	109,000
2023-11-09	48.350	48.350	47.300	47.750	45.844	71,000
2023-11-08	47.350	48.500	47.350	48.150	46.228	156,000
2023-11-07	46.050	47.300	46.000	47.300	45.412	276,000
2023-11-06	45.700	46.100	45.300	46.000	44.164	69,000
2023-11-03	47.000	47.000	45.300	45.700	43.876	141,000
2023-11-02	44.850	46.300	44.500	46.300	44.452	135,000

← NewerPage 12 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.