Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	38.900	39.900	38.900	39.200	37.635	54,000
2023-08-02	39.500	39.550	38.600	38.900	37.347	100,000
2023-08-01	39.650	39.750	38.900	39.700	38.115	114,000
2023-07-31	39.800	40.050	39.550	39.750	38.163	80,000
2023-07-28	39.900	40.050	39.600	39.750	38.163	53,000
2023-07-27	39.450	40.200	39.450	40.100	38.499	21,000
2023-07-26	39.950	39.950	39.400	39.400	37.827	96,000
2023-07-25	39.900	40.300	39.600	40.050	38.451	70,000
2023-07-24	40.100	40.100	39.750	39.900	38.307	106,000
2023-07-21	40.000	40.850	39.700	40.100	38.499	60,000
2023-07-20	40.400	40.400	40.000	40.000	38.403	95,000
2023-07-19	40.150	40.200	40.000	40.000	38.403	46,000
2023-07-18	40.600	40.600	40.100	40.100	38.499	109,000
2023-07-17	40.600	40.700	40.350	40.600	38.979	90,000
2023-07-14	40.700	41.150	40.600	40.700	39.075	51,000
2023-07-13	40.900	41.600	40.700	40.700	39.075	69,000
2023-07-12	41.000	41.250	40.850	40.900	39.267	16,000
2023-07-11	41.800	41.800	40.850	41.250	39.603	37,000
2023-07-10	41.500	41.500	40.800	41.000	39.363	60,000
2023-07-07	41.500	41.500	41.300	41.500	39.843	25,000
2023-07-06	42.100	42.150	41.400	42.100	40.419	115,000
2023-07-05	42.150	42.350	42.000	42.350	40.659	27,000
2023-07-04	42.100	42.200	42.000	42.100	40.419	90,000
2023-07-03	43.000	43.000	42.000	42.100	40.419	72,000
2023-06-30	42.800	42.900	42.400	42.500	40.803	47,000
2023-06-29	43.500	43.500	42.800	42.800	41.091	31,000
2023-06-28	43.300	43.600	43.300	43.300	41.572	29,000
2023-06-27	43.600	44.400	43.450	43.500	41.764	33,000
2023-06-26	44.450	44.450	43.700	44.150	42.388	51,000
2023-06-21	42.800	43.700	42.500	43.550	41.812	46,000
2023-06-20	43.450	43.450	43.000	43.000	41.283	36,000
2023-06-19	43.700	43.700	43.000	43.050	41.331	54,000
2023-06-16	43.800	43.900	43.500	43.900	42.148	32,000
2023-06-15	43.800	44.400	43.500	43.800	42.052	31,000
2023-06-14	44.600	44.600	44.100	44.100	42.340	65,000
2023-06-13	43.800	44.600	43.800	44.450	42.676	132,000
2023-06-12	42.350	43.500	42.350	43.300	41.572	104,000
2023-06-09	42.400	42.400	42.100	42.250	40.563	58,000
2023-06-08	42.300	42.300	42.050	42.050	40.371	50,000
2023-06-07	42.500	42.500	42.100	42.300	40.611	91,000
2023-06-06	43.400	43.400	42.550	42.600	40.899	95,000
2023-06-05	43.350	44.850	43.350	43.400	41.668	107,000
2023-06-02	43.400	43.500	43.350	43.350	41.620	94,000
2023-06-01	43.000	43.600	42.700	43.350	41.620	196,000
2023-05-31	52.200	52.200	51.000	51.400	41.123	279,600
2023-05-30	50.000	51.900	50.000	51.200	40.963	214,800
2023-05-29	49.950	49.950	49.550	49.900	39.923	116,400
2023-05-26	50.000	50.100	49.500	49.550	39.643	64,800
2023-05-25	50.000	50.200	49.800	49.800	39.843	110,400
2023-05-24	49.800	50.100	49.700	49.900	39.923	74,400
2023-05-23	50.000	50.100	49.550	49.800	39.843	87,600
2023-05-22	50.000	50.300	49.850	50.000	40.003	102,000
2023-05-19	49.950	50.000	49.750	49.800	39.843	85,200
2023-05-18	51.000	51.000	49.500	49.800	39.843	109,200
2023-05-17	48.900	49.500	48.850	49.200	39.363	117,600
2023-05-16	48.700	49.350	48.650	49.150	39.323	130,800
2023-05-15	47.950	48.700	47.950	48.300	38.643	151,200
2023-05-12	48.200	48.200	47.450	47.950	38.363	145,200
2023-05-11	50.600	50.600	48.200	48.200	38.563	181,200
2023-05-10	50.600	50.600	48.900	49.850	39.883	285,600

← NewerPage 14 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.