Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	41.100	41.950	41.100	41.950	31.882	37,200
2022-11-01	40.900	41.200	40.800	41.000	31.160	34,800
2022-10-31	40.850	41.100	40.850	40.850	31.046	22,800
2022-10-28	40.700	41.750	40.600	41.150	31.274	16,800
2022-10-27	40.800	41.000	40.800	41.000	31.160	43,200
2022-10-26	40.900	41.000	40.600	40.600	30.856	24,000
2022-10-25	41.850	41.950	40.750	40.750	30.970	25,200
2022-10-24	41.800	41.900	41.250	41.250	31.350	27,600
2022-10-21	41.500	41.500	41.000	41.250	31.350	27,600
2022-10-20	42.050	42.050	41.500	41.900	31.844	26,400
2022-10-19	42.500	42.700	41.700	41.900	31.844	40,800
2022-10-18	43.550	43.550	41.500	42.800	32.528	84,000
2022-10-17	42.300	42.300	40.500	41.500	31.540	26,400
2022-10-14	44.250	44.250	42.300	42.700	32.452	52,800
2022-10-13	43.500	43.500	41.500	42.000	31.920	33,600
2022-10-12	44.000	44.150	43.950	44.150	33.554	9,600
2022-10-11	43.800	44.100	43.700	43.800	33.288	56,400
2022-10-07	45.800	46.000	45.800	46.000	34.960	37,200
2022-10-06	47.750	47.750	47.000	47.000	35.720	18,000
2022-10-05	47.300	48.000	46.700	46.700	35.492	64,800
2022-10-04	46.700	46.700	46.150	46.600	35.416	32,400
2022-10-03	45.300	46.900	45.300	45.700	34.732	51,600
2022-09-30	45.200	47.000	43.950	46.800	35.568	92,400
2022-09-29	46.300	46.950	45.800	46.000	34.960	98,400
2022-09-28	48.250	48.250	46.000	46.000	34.960	171,600
2022-09-27	49.100	49.100	47.200	48.200	36.632	102,000
2022-09-26	50.100	51.400	48.500	48.600	36.936	124,800
2022-09-23	53.200	53.200	51.800	51.800	39.368	133,200
2022-09-22	53.100	53.500	53.000	53.200	40.432	43,200
2022-09-21	53.500	54.700	53.500	53.500	40.660	93,600
2022-09-20	56.100	56.200	55.300	55.300	42.028	64,800
2022-09-19	56.500	57.000	56.200	56.300	42.788	103,200
2022-09-16	55.600	57.500	55.600	56.800	43.168	80,400
2022-09-15	56.900	57.700	56.000	56.000	42.560	145,200
2022-09-14	56.200	57.300	56.200	56.500	42.940	45,600
2022-09-13	56.400	57.500	56.000	56.700	43.092	87,600
2022-09-12	56.200	57.400	56.200	56.200	42.712	70,800
2022-09-08	56.800	57.400	56.200	56.200	42.712	52,800
2022-09-07	53.600	57.500	53.600	56.000	42.560	126,000
2022-09-06	57.800	59.000	57.200	57.400	43.624	75,600
2022-09-05	58.400	59.000	57.600	57.900	44.004	103,200
2022-09-02	59.000	59.000	57.500	59.000	44.840	156,000
2022-09-01	58.100	59.000	58.000	59.000	44.840	120,000
2022-08-31	58.500	58.900	58.200	58.700	44.612	68,400
2022-08-30	57.900	60.400	57.700	60.400	45.904	78,000
2022-08-29	58.800	58.800	57.200	58.000	44.080	121,200
2022-08-26	60.500	60.500	59.600	59.600	45.296	196,800
2022-08-25	59.800	60.200	59.200	59.900	45.524	103,200
2022-08-24	60.100	60.100	59.100	59.200	44.992	124,800
2022-08-23	60.400	61.000	59.700	60.100	45.676	100,800
2022-08-22	61.800	62.500	60.700	61.300	46.588	200,400
2022-08-19	60.600	62.000	60.000	61.300	46.588	320,400
2022-08-18	58.000	60.300	58.000	60.300	45.828	200,400
2022-08-17	58.300	59.000	58.000	58.400	44.384	70,800
2022-08-16	58.900	58.900	58.100	58.200	44.232	103,200
2022-08-15	58.700	58.700	58.200	58.600	44.536	129,600
2022-08-12	57.500	58.100	57.500	58.000	44.080	97,200
2022-08-11	57.500	57.900	56.600	57.500	43.700	214,800
2022-08-10	58.100	58.100	57.500	57.500	43.700	103,200
2022-08-09	58.400	58.500	57.500	58.100	44.156	104,400

← NewerPage 17 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.