Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	58.400	58.400	57.500	58.000	44.080	178,800
2022-08-05	58.000	59.300	58.000	58.900	44.764	159,600
2022-08-04	58.000	58.000	56.500	57.700	43.852	111,600
2022-08-03	59.400	59.400	57.500	57.700	43.852	157,200
2022-08-02	59.800	59.800	58.500	59.100	44.916	202,800
2022-08-01	61.200	61.400	60.300	60.300	45.828	268,800
2022-07-29	61.000	61.900	59.300	61.600	46.816	662,400
2022-07-28	59.000	59.100	57.900	59.000	44.840	248,400
2022-07-27	57.500	58.500	56.900	58.400	44.384	122,400
2022-07-26	58.600	58.900	57.000	57.600	43.776	151,200
2022-07-25	59.100	59.400	57.800	59.100	44.916	152,400
2022-07-22	59.700	60.100	58.600	58.800	44.688	157,200
2022-07-21	58.200	59.500	57.500	59.200	44.992	213,600
2022-07-20	57.400	57.800	57.200	57.500	43.700	133,200
2022-07-19	56.500	57.200	56.300	56.600	43.016	104,400
2022-07-18	58.700	58.700	56.400	57.000	43.320	151,200
2022-07-15	54.600	57.000	54.600	56.800	43.168	218,400
2022-07-14	52.600	55.000	52.500	54.400	41.344	121,200
2022-07-13	54.100	54.300	53.000	53.500	40.660	112,800
2022-07-12	54.500	54.500	52.300	52.600	39.976	144,000
2022-07-11	56.700	57.200	55.500	55.700	42.332	309,600
2022-07-08	56.100	59.800	56.100	59.200	44.992	391,200
2022-07-07	53.300	54.400	51.100	54.400	41.344	121,200
2022-07-06	54.200	55.300	53.000	53.000	40.280	102,000
2022-07-05	56.300	56.300	53.000	54.900	41.724	139,200
2022-07-04	57.000	57.000	55.100	55.700	42.332	183,600
2022-07-01	57.000	58.600	56.200	56.700	43.092	195,600
2022-06-30	59.700	59.700	57.500	57.700	43.852	181,200
2022-06-29	60.000	60.400	59.600	60.000	45.600	104,400
2022-06-28	61.200	61.500	60.600	60.800	46.208	246,000
2022-06-27	63.900	66.000	63.500	65.300	46.202	386,400
2022-06-24	63.200	63.700	62.600	63.000	44.575	308,400
2022-06-23	63.000	63.500	62.100	63.000	44.575	327,600
2022-06-22	68.000	68.000	63.600	64.000	45.283	409,200
2022-06-21	68.000	68.200	67.400	68.000	48.113	362,400
2022-06-20	72.400	72.400	68.100	68.300	48.325	208,800
2022-06-17	72.300	72.500	70.400	71.800	50.801	202,800
2022-06-16	76.400	77.500	73.000	73.500	52.004	232,800
2022-06-15	76.400	76.600	75.000	75.600	53.490	114,000
2022-06-14	76.800	76.800	74.200	76.000	53.773	211,200
2022-06-13	77.900	77.900	76.300	77.000	54.481	153,600
2022-06-10	77.400	78.500	77.100	78.200	55.330	195,600
2022-06-09	79.000	79.100	77.600	78.000	55.188	284,400
2022-06-08	79.500	79.900	78.500	78.800	55.754	235,200
2022-06-07	78.600	80.600	78.500	79.500	56.250	505,200
2022-06-06	79.700	79.800	77.900	78.300	55.400	303,600
2022-06-02	78.500	79.700	78.100	79.400	56.179	306,000
2022-06-01	77.800	79.400	77.800	78.600	55.613	394,800
2022-05-31	78.200	78.200	76.800	78.100	55.259	200,400
2022-05-30	75.900	78.900	75.900	78.200	55.330	494,400
2022-05-27	74.800	75.700	74.600	75.300	53.278	172,800
2022-05-26	74.500	75.100	73.800	74.000	52.358	145,200
2022-05-25	73.100	74.500	73.100	74.500	52.712	150,000
2022-05-24	75.400	75.900	73.200	73.600	52.075	217,200
2022-05-23	75.300	76.500	74.400	75.500	53.419	286,800
2022-05-20	75.000	75.100	74.400	74.700	52.853	127,200
2022-05-19	73.200	74.800	72.500	74.800	52.924	208,800
2022-05-18	76.000	76.000	74.100	74.600	52.783	312,000
2022-05-17	73.300	75.600	73.300	75.400	53.349	470,400
2022-05-16	74.000	74.500	72.800	72.800	51.509	242,400

← NewerPage 18 of 21 · 1,220 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.