Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	72.300	73.100	71.700	72.800	51.509	200,400
2022-05-12	71.100	73.500	71.100	71.500	50.589	264,000
2022-05-11	72.500	74.000	72.100	72.300	51.155	261,600
2022-05-10	69.600	72.000	69.600	72.000	50.943	144,000
2022-05-09	72.000	72.100	70.700	71.400	50.518	330,000
2022-05-06	72.000	73.800	71.200	73.200	51.792	507,600
2022-05-05	71.500	73.400	71.000	72.800	51.509	561,600
2022-05-04	67.600	71.600	67.600	70.500	49.882	356,400
2022-05-03	64.500	66.500	64.500	66.500	47.052	80,400
2022-04-29	65.500	66.300	64.800	65.600	46.415	114,000
2022-04-28	64.400	65.300	63.600	65.000	45.990	94,800
2022-04-27	63.800	64.800	63.000	63.900	45.212	188,400
2022-04-26	67.000	67.300	65.900	66.600	47.122	93,600
2022-04-25	68.200	68.300	65.000	66.600	47.122	277,200
2022-04-22	69.700	69.700	68.000	69.600	49.245	182,400
2022-04-21	70.000	70.300	69.600	70.200	49.669	118,800
2022-04-20	69.500	70.000	68.600	69.800	49.386	175,200
2022-04-19	70.400	70.400	69.000	69.200	48.962	165,600
2022-04-18	70.600	70.600	68.300	69.500	49.174	318,000
2022-04-15	72.800	72.800	70.400	70.600	49.952	238,800
2022-04-14	73.700	73.700	72.000	72.600	51.367	177,600
2022-04-13	72.500	74.100	72.500	73.300	51.863	273,600
2022-04-12	74.100	74.100	70.000	72.500	51.297	435,600
2022-04-11	76.600	77.400	74.800	75.200	53.207	294,000
2022-04-08	76.100	78.400	75.200	77.200	54.622	408,000
2022-04-07	75.200	76.000	74.100	74.100	52.429	164,400
2022-04-06	77.300	77.800	75.000	75.400	53.349	358,800
2022-04-01	78.000	79.000	77.500	78.100	55.259	208,800
2022-03-31	80.700	80.700	78.700	78.700	55.683	164,400
2022-03-30	79.800	81.500	79.600	79.800	56.462	382,800
2022-03-29	80.400	80.400	78.700	79.000	55.896	248,400
2022-03-28	79.500	80.600	78.000	79.600	56.320	286,800
2022-03-25	81.600	81.700	79.100	79.900	56.532	550,800
2022-03-24	81.900	82.300	80.200	81.200	57.452	1,309,200
2022-03-23	77.200	84.000	77.200	84.000	59.433	2,004,000
2022-03-22	77.000	77.500	76.200	76.400	54.056	340,800
2022-03-21	74.800	79.800	74.800	77.200	54.622	688,800
2022-03-18	74.500	76.000	72.300	74.700	52.853	512,400
2022-03-17	72.500	76.000	72.500	75.300	53.278	586,800
2022-03-16	77.000	77.300	71.000	72.000	50.943	948,000
2022-03-15	78.400	78.400	76.000	76.200	53.915	1,365,600
2022-03-14	76.500	77.500	75.000	75.700	53.561	1,340,400
2022-03-11	80.900	81.000	77.000	78.000	55.188	477,216
2022-03-10	77.000	81.800	77.000	80.000	56.603	439,676
2022-03-09	77.100	78.000	75.900	76.200	53.915	210,021
2022-03-08	76.800	78.600	74.700	76.700	54.268	373,146
2022-03-07	81.000	81.000	76.800	78.000	55.188	363,876
2022-03-04	81.500	81.500	79.000	79.800	56.462	279,658
2022-03-03	82.500	83.200	80.200	81.000	57.311	288,020
2022-03-02	83.700	83.700	81.200	82.400	58.301	177,540
2022-03-01	81.300	84.100	81.300	83.000	58.726	199,924
2022-02-25	81.000	83.200	80.000	82.200	58.160	217,110
2022-02-24	82.500	83.200	79.100	80.600	57.028	313,780
2022-02-23	82.500	84.900	82.100	84.200	59.575	102,237
2022-02-22	86.300	86.300	83.000	83.100	58.797	374,227
2022-02-21	87.000	87.200	84.900	85.500	60.495	183,237
2022-02-18	87.000	87.300	85.700	86.100	60.919	98,151
2022-02-17	88.900	88.900	85.700	86.900	61.485	211,382
2022-02-16	90.600	91.200	87.300	87.600	61.981	275,934
2022-02-15	90.000	91.300	88.000	89.600	63.396	428,152

← NewerPage 19 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.