Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	45.650	47.400	45.400	46.000	46.000	398,401
2026-07-20	48.900	49.100	45.000	45.400	45.400	655,322
2026-07-17	52.100	52.100	48.700	48.900	48.900	725,387
2026-07-16	56.400	56.800	53.600	53.600	53.600	536,020
2026-07-15	58.100	58.700	56.100	56.600	56.600	541,000
2026-07-14	59.200	60.800	54.800	57.600	57.600	1,328,630
2026-07-13	63.300	63.300	59.400	60.800	60.800	1,287,821
2026-07-10	63.300	63.300	63.300	63.300	63.300	0
2026-07-09	68.300	70.500	62.800	63.300	63.300	5,186,202
2026-07-08	60.700	66.500	58.200	66.500	66.500	2,918,611
2026-07-07	64.600	64.800	60.200	60.500	60.500	675,167
2026-07-06	63.900	66.100	62.200	65.700	65.700	981,340
2026-07-03	61.500	62.700	60.500	61.100	61.100	368,118
2026-07-02	59.400	61.900	58.000	61.500	61.500	515,140
2026-07-01	60.000	60.800	57.900	58.200	58.200	391,400
2026-06-30	55.800	60.100	55.800	59.700	59.700	558,201
2026-06-29	57.900	57.900	53.700	54.700	54.700	396,005
2026-06-26	58.500	59.300	54.200	55.000	55.000	786,124
2026-06-25	61.100	61.200	59.200	59.500	59.500	487,054
2026-06-24	60.100	61.700	59.400	60.600	60.600	775,655
2026-06-23	64.300	67.000	62.100	63.300	63.300	7,273,416
2026-06-22	61.700	63.400	61.700	63.400	63.400	1,571,412
2026-06-18	53.300	57.700	53.300	57.700	57.700	4,691,004
2026-06-17	47.500	52.500	47.150	52.500	52.500	2,652,620
2026-06-16	51.000	51.300	47.450	47.800	47.800	1,567,007
2026-06-15	51.500	51.500	48.450	51.000	51.000	4,128,455
2026-06-12	44.350	47.500	44.350	47.500	47.500	1,335,021
2026-06-11	43.400	44.700	41.600	43.200	43.200	407,002
2026-06-10	45.450	47.000	43.500	43.500	43.500	884,100
2026-06-09	45.400	47.450	45.100	45.450	45.450	1,213,002
2026-06-08	41.250	46.300	41.200	44.900	44.900	958,087
2026-06-05	42.750	47.950	42.700	45.700	45.700	1,411,952
2026-06-04	46.400	47.300	43.800	43.800	43.800	1,463,505
2026-06-03	42.600	46.400	42.250	46.400	46.400	1,270,297
2026-06-02	45.100	45.100	42.000	42.200	42.200	1,175,501
2026-06-01	47.000	47.150	45.100	45.100	45.100	1,180,857
2026-05-29	48.850	49.600	46.900	47.000	47.000	1,734,406
2026-05-28	49.150	51.100	46.350	48.850	48.850	5,862,081
2026-05-27	49.650	49.650	49.650	49.650	49.650	926,117
2026-05-26	41.300	45.150	39.200	45.150	45.150	2,257,344
2026-05-25	41.000	42.350	39.300	41.050	41.050	3,352,449
2026-05-22	39.100	42.100	38.500	40.200	40.200	3,034,200
2026-05-21	38.050	39.350	37.450	38.700	38.700	821,401
2026-05-20	35.950	38.750	35.950	37.550	37.550	652,400
2026-05-19	36.800	36.800	35.250	35.600	35.600	121,200
2026-05-18	36.000	36.550	34.750	36.550	36.550	196,000
2026-05-15	38.700	39.400	36.400	36.650	36.650	496,687
2026-05-14	39.800	40.650	38.500	38.600	38.600	1,290,003
2026-05-13	37.600	40.550	37.600	39.000	39.000	1,601,305
2026-05-12	37.800	38.600	37.000	37.500	37.500	341,002
2026-05-11	36.050	37.700	35.650	37.400	37.400	197,203
2026-05-08	36.200	36.550	35.300	35.600	35.600	76,050
2026-05-07	38.250	38.250	36.600	37.000	37.000	236,242
2026-05-06	37.450	37.550	35.500	37.400	37.400	258,000
2026-05-05	40.250	40.250	37.000	37.300	37.300	1,099,160
2026-05-04	36.400	36.600	36.400	36.600	36.600	132,201
2026-04-30	33.100	33.800	33.000	33.300	33.300	38,006
2026-04-29	33.000	33.350	32.900	33.100	33.100	55,000
2026-04-28	33.600	33.600	33.050	33.100	33.100	54,085
2026-04-27	33.600	34.350	33.350	33.500	33.500	122,049

← NewerPage 2 of 21 · 1,218 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.