Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	44.600	44.650	43.450	44.300	42.532	67,000
2023-10-31	45.350	45.400	44.200	44.500	42.724	64,000
2023-10-30	45.000	45.350	44.850	45.200	43.396	43,000
2023-10-27	45.500	45.800	44.800	45.100	43.300	56,000
2023-10-26	45.500	45.650	44.550	45.050	43.252	51,000
2023-10-25	45.200	47.000	45.200	46.200	44.356	96,000
2023-10-24	45.500	45.500	44.600	45.350	43.540	51,000
2023-10-23	44.400	45.500	44.400	44.800	43.012	79,000
2023-10-20	45.500	45.500	43.650	45.300	43.492	125,000
2023-10-19	43.700	45.300	43.500	45.300	43.492	101,000
2023-10-18	45.000	45.500	44.050	44.050	42.292	144,000
2023-10-17	44.900	45.750	44.550	44.900	43.108	160,000
2023-10-16	47.100	47.100	44.300	44.400	42.628	310,000
2023-10-13	48.050	48.050	46.900	46.900	45.028	180,000
2023-10-12	47.500	48.750	47.500	48.100	46.180	169,000
2023-10-11	51.500	51.500	47.300	47.400	45.508	403,000
2023-10-06	52.500	53.000	50.600	50.600	48.580	550,000
2023-10-05	52.300	54.200	51.600	52.100	50.020	1,197,000
2023-10-04	49.200	52.200	48.000	51.200	49.156	606,000
2023-10-03	49.700	52.500	48.450	49.400	47.428	1,490,000
2023-10-02	49.100	51.000	47.800	51.000	48.964	1,100,000
2023-09-28	48.400	48.800	46.000	46.400	44.548	1,110,000
2023-09-27	44.850	47.150	44.850	47.150	45.268	1,148,000
2023-09-26	43.900	44.300	42.900	42.900	41.187	100,000
2023-09-25	43.800	44.000	43.650	43.900	42.148	48,000
2023-09-22	44.200	44.300	43.700	43.800	42.052	26,000
2023-09-21	44.300	44.450	43.450	44.350	42.580	64,000
2023-09-20	45.400	45.400	44.450	44.600	42.820	43,000
2023-09-19	45.250	45.250	44.700	45.050	43.252	71,000
2023-09-18	45.100	45.300	44.750	45.200	43.396	57,000
2023-09-15	45.200	45.200	45.000	45.200	43.396	47,000
2023-09-14	44.950	45.100	44.600	45.100	43.300	109,000
2023-09-13	45.000	45.200	44.850	44.950	43.156	91,000
2023-09-12	45.400	45.500	45.000	45.000	43.204	132,000
2023-09-11	45.400	45.500	44.800	45.400	43.588	143,000
2023-09-08	45.100	45.300	44.650	45.100	43.300	162,000
2023-09-07	43.750	44.050	43.700	43.850	42.100	46,000
2023-09-06	44.500	44.500	43.600	43.750	42.004	70,000
2023-09-05	43.900	44.900	43.700	44.350	42.580	158,000
2023-09-04	42.800	43.900	42.800	43.650	41.908	100,000
2023-09-01	42.750	43.100	42.450	42.800	41.091	32,000
2023-08-31	42.750	43.100	42.550	42.750	41.043	78,000
2023-08-30	42.550	42.750	42.500	42.700	40.995	36,000
2023-08-29	43.600	43.600	42.600	42.650	40.947	70,000
2023-08-28	44.000	44.000	43.400	43.400	41.668	56,000
2023-08-25	43.400	43.500	42.350	43.500	41.764	79,000
2023-08-24	42.300	43.250	41.600	43.250	41.524	115,000
2023-08-23	41.100	43.300	40.800	42.300	40.611	141,000
2023-08-22	44.000	44.000	41.700	41.700	40.035	192,000
2023-08-21	41.850	44.800	41.850	42.800	41.091	360,000
2023-08-18	40.000	41.450	39.300	41.450	39.795	91,000
2023-08-17	40.200	40.250	39.700	40.250	38.643	29,000
2023-08-16	40.250	40.250	39.000	40.200	38.595	21,000
2023-08-15	39.700	40.250	39.250	40.250	38.643	24,000
2023-08-14	40.500	40.850	39.800	39.800	38.211	69,000
2023-08-11	39.900	40.450	39.600	40.450	38.835	60,000
2023-08-10	39.950	40.400	39.200	40.000	38.403	117,000
2023-08-09	38.350	41.000	38.300	39.950	38.355	260,000
2023-08-08	38.350	38.600	37.850	38.000	36.483	63,000
2023-08-07	39.200	39.200	37.000	38.350	36.819	176,000

← NewerPage 13 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.