Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	52.500	52.700	52.500	52.500	39.900	51,600
2023-02-06	52.800	52.800	52.000	52.500	39.900	178,800
2023-02-03	53.800	53.800	52.500	52.800	40.128	109,200
2023-02-02	53.000	53.600	53.000	53.600	40.736	225,600
2023-02-01	50.700	52.100	50.500	52.000	39.520	205,200
2023-01-31	50.100	50.500	50.000	50.400	38.304	58,800
2023-01-30	50.400	50.700	50.300	50.500	38.380	97,200
2023-01-17	49.250	49.700	49.100	49.650	37.734	22,800
2023-01-16	49.250	49.250	49.000	49.200	37.392	13,200
2023-01-13	49.400	49.650	49.250	49.450	37.582	25,200
2023-01-12	49.800	49.900	49.400	49.400	37.544	45,600
2023-01-11	46.500	49.550	46.500	49.400	37.544	66,000
2023-01-10	50.000	50.000	49.000	49.700	37.772	87,600
2023-01-09	50.300	50.400	49.900	50.100	38.076	74,400
2023-01-06	49.000	49.900	49.000	49.550	37.658	48,000
2023-01-05	49.450	50.100	49.400	49.900	37.924	32,400
2023-01-04	50.000	50.200	49.400	49.400	37.544	36,000
2023-01-03	49.250	49.950	49.250	49.950	37.962	19,200
2022-12-30	49.400	49.800	49.300	49.700	37.772	36,000
2022-12-29	49.400	49.600	49.400	49.550	37.658	21,600
2022-12-28	49.250	49.800	49.250	49.500	37.620	103,200
2022-12-27	50.000	50.000	49.500	49.550	37.658	38,400
2022-12-26	49.600	49.800	49.500	49.500	37.620	62,400
2022-12-23	49.900	50.000	49.500	49.900	37.924	15,600
2022-12-22	49.800	50.200	49.800	50.100	38.076	43,200
2022-12-21	49.550	50.400	49.550	49.750	37.810	62,400
2022-12-20	51.200	51.200	50.000	50.000	38.000	96,000
2022-12-19	50.800	51.000	50.700	50.700	38.532	46,800
2022-12-16	51.500	51.500	50.700	50.800	38.608	55,200
2022-12-15	51.300	52.200	51.300	52.200	39.672	99,600
2022-12-14	50.300	51.000	50.200	50.900	38.684	30,000
2022-12-13	50.200	50.600	50.200	50.300	38.228	38,400
2022-12-12	50.200	51.500	50.200	50.600	38.456	26,400
2022-12-09	50.400	51.500	50.000	50.900	38.684	115,200
2022-12-08	49.500	49.950	49.200	49.950	37.962	34,800
2022-12-07	50.800	51.300	49.700	50.000	38.000	63,600
2022-12-06	51.600	51.700	50.900	50.900	38.684	104,400
2022-12-05	51.900	52.500	51.700	51.800	39.368	74,400
2022-12-02	52.000	52.400	51.300	51.600	39.216	82,800
2022-12-01	52.900	52.900	51.500	52.000	39.520	157,200
2022-11-30	49.700	51.600	49.050	51.300	38.988	205,200
2022-11-29	49.500	50.000	49.500	49.650	37.734	32,400
2022-11-28	49.700	50.000	49.500	49.500	37.620	49,200
2022-11-25	50.500	51.000	49.700	49.700	37.772	90,000
2022-11-24	49.700	50.400	49.200	50.000	38.000	94,800
2022-11-23	48.500	50.500	48.500	49.700	37.772	122,400
2022-11-22	49.250	49.500	48.600	48.600	36.936	70,800
2022-11-21	50.000	50.000	49.150	49.250	37.430	68,400
2022-11-18	49.500	51.000	49.500	50.000	38.000	157,200
2022-11-17	49.350	49.750	49.000	49.500	37.620	88,800
2022-11-16	48.750	49.300	48.450	49.300	37.468	67,200
2022-11-15	49.400	49.450	48.700	49.300	37.468	99,600
2022-11-14	49.100	49.600	48.400	49.300	37.468	130,800
2022-11-11	49.400	49.800	48.250	48.800	37.088	133,200
2022-11-10	48.300	48.850	48.250	48.250	36.670	76,800
2022-11-09	49.000	49.700	48.700	48.750	37.050	186,000
2022-11-08	49.000	50.000	48.500	48.700	37.012	208,800
2022-11-07	49.500	49.900	47.300	48.750	37.050	440,400
2022-11-04	49.300	50.700	46.500	50.700	38.532	776,400
2022-11-03	42.800	46.100	42.800	46.100	35.036	244,800

← NewerPage 16 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.