Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	50.600	50.600	48.900	49.850	39.883	285,600
2023-05-09	52.000	52.000	51.000	51.200	40.963	126,000
2023-05-08	53.500	53.500	51.900	52.000	41.603	214,800
2023-05-05	54.500	54.500	53.500	53.500	42.804	118,800
2023-05-04	55.500	55.500	53.700	54.500	43.604	189,600
2023-05-03	56.000	56.500	55.500	55.600	44.484	322,800
2023-05-02	60.300	60.400	59.600	59.900	45.524	712,800
2023-04-28	59.700	60.500	59.400	59.900	45.524	285,600
2023-04-27	59.800	59.900	58.500	59.200	44.992	205,200
2023-04-26	58.700	58.700	58.000	58.400	44.384	172,800
2023-04-25	60.800	61.000	58.000	59.000	44.840	259,200
2023-04-24	61.000	61.100	60.600	60.600	46.056	115,200
2023-04-21	61.500	61.800	60.600	60.600	46.056	140,400
2023-04-20	62.200	62.700	61.600	61.600	46.816	152,400
2023-04-19	62.000	62.000	61.500	61.600	46.816	140,400
2023-04-18	62.200	62.400	61.800	61.800	46.968	250,800
2023-04-17	62.000	62.200	61.400	61.900	47.044	171,600
2023-04-14	62.000	62.100	61.500	62.000	47.120	110,400
2023-04-13	62.500	62.500	61.500	61.500	46.740	272,400
2023-04-12	63.800	63.900	62.700	62.700	47.652	459,600
2023-04-11	65.000	65.500	64.500	64.500	49.020	244,800
2023-04-10	64.400	65.000	64.000	64.800	49.248	327,600
2023-04-07	64.400	64.400	62.400	64.400	48.944	126,000
2023-04-06	64.000	64.500	63.600	64.400	48.944	109,200
2023-03-31	63.900	64.000	63.600	63.900	48.564	110,400
2023-03-30	64.200	64.200	63.100	63.600	48.336	99,600
2023-03-29	63.100	63.700	62.900	63.000	47.880	85,200
2023-03-28	62.900	63.500	62.600	62.900	47.804	120,000
2023-03-27	64.200	64.400	63.300	63.400	48.184	139,200
2023-03-24	64.600	64.900	63.800	64.200	48.792	196,800
2023-03-23	64.000	64.700	63.700	64.400	48.944	304,800
2023-03-22	63.300	64.000	63.200	63.500	48.260	208,800
2023-03-21	62.800	64.200	61.000	63.000	47.880	135,600
2023-03-20	61.800	63.000	61.600	62.800	47.728	148,800
2023-03-17	62.200	62.500	61.500	62.100	47.196	129,600
2023-03-16	61.800	62.000	60.700	60.700	46.132	146,400
2023-03-15	64.700	64.700	61.700	62.000	47.120	230,400
2023-03-14	62.500	63.500	62.000	62.600	47.576	94,800
2023-03-13	62.100	62.900	61.300	62.600	47.576	141,600
2023-03-10	64.000	64.100	62.500	63.000	47.880	246,000
2023-03-09	66.000	66.000	64.700	64.700	49.172	276,000
2023-03-08	65.500	66.700	65.200	66.000	50.160	271,200
2023-03-07	65.300	66.000	65.000	65.700	49.932	333,600
2023-03-06	65.400	66.500	64.800	65.000	49.400	502,800
2023-03-03	65.300	65.500	63.600	65.000	49.400	386,400
2023-03-02	65.100	65.600	63.000	65.300	49.628	600,000
2023-03-01	63.700	68.000	62.100	66.000	50.160	1,642,800
2023-02-24	59.900	62.100	58.700	62.100	47.196	999,600
2023-02-23	55.500	56.700	55.300	56.500	42.940	205,200
2023-02-22	54.900	55.400	54.900	55.200	41.952	97,200
2023-02-21	55.800	56.000	55.000	55.400	42.104	115,200
2023-02-20	54.800	55.500	54.700	55.300	42.028	152,400
2023-02-17	53.500	54.400	53.500	54.200	41.192	87,600
2023-02-16	52.800	54.400	52.800	54.100	41.116	87,600
2023-02-15	52.800	53.000	52.400	52.800	40.128	94,800
2023-02-14	53.500	53.700	53.000	53.300	40.508	62,400
2023-02-13	54.000	54.000	53.200	53.300	40.508	49,200
2023-02-10	53.700	55.000	53.400	53.600	40.736	169,200
2023-02-09	52.600	53.900	52.600	53.500	40.660	198,000
2023-02-08	52.600	54.000	52.600	53.300	40.508	169,200

← NewerPage 15 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.