Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	87.000	89.300	87.000	88.300	62.476	205,293
2022-02-11	90.000	90.000	87.400	89.100	63.042	179,293
2022-02-10	90.300	90.600	87.400	88.000	62.264	405,538
2022-02-09	88.000	90.300	87.500	89.700	63.466	536,582
2022-02-08	84.000	87.800	84.000	86.900	61.485	597,753
2022-02-07	81.000	85.200	81.000	83.500	59.080	125,040
2022-01-26	80.200	81.300	80.200	81.000	57.311	63,860
2022-01-25	80.700	81.200	80.200	80.700	57.099	164,954
2022-01-24	80.100	81.300	79.700	80.400	56.886	131,602
2022-01-21	81.700	81.900	81.200	81.700	57.806	76,260
2022-01-20	83.200	83.200	81.300	82.500	58.372	51,213
2022-01-19	84.000	84.000	81.300	82.200	58.160	50,778
2022-01-18	81.000	83.700	81.000	83.300	58.938	159,506
2022-01-17	81.300	82.100	79.800	82.100	58.089	178,336
2022-01-14	82.300	82.500	80.800	80.800	57.169	110,181
2022-01-13	83.300	83.500	81.600	81.700	57.806	92,130
2022-01-12	84.800	86.300	81.700	82.300	58.231	288,381
2022-01-11	85.500	86.200	84.800	85.000	60.141	88,640
2022-01-10	85.500	86.500	85.400	86.000	60.849	62,113
2022-01-07	86.800	87.100	85.500	86.200	60.990	198,722
2022-01-06	88.200	88.200	86.700	87.600	61.981	32,497
2022-01-05	88.200	89.000	87.600	87.600	61.981	94,714
2022-01-04	89.300	89.300	88.000	89.100	63.042	206,259
2022-01-03	86.300	89.300	85.900	89.000	62.971	707,632
2021-12-30	86.300	86.500	84.700	84.700	59.929	142,545
2021-12-29	87.300	87.300	85.400	85.800	60.707	54,228
2021-12-28	87.300	87.500	85.900	86.300	61.061	61,872
2021-12-27	84.200	88.000	84.200	86.000	60.849	141,489
2021-12-24	85.200	86.100	84.500	85.000	60.141	199,189
2021-12-23	86.300	86.300	85.300	86.000	60.849	99,625
2021-12-22	87.200	87.200	85.400	85.800	60.707	174,279
2021-12-21	87.300	88.000	85.800	86.100	60.919	108,009
2021-12-20	85.800	87.600	85.700	86.700	61.344	152,377
2021-12-17	88.000	88.300	85.900	86.500	61.202	352,774
2021-12-16	89.300	89.600	87.700	88.300	62.476	97,368
2021-12-15	88.700	89.600	88.000	88.300	62.476	292,562
2021-12-14	87.800	89.000	86.700	88.000	62.264	364,460
2021-12-13	90.000	90.300	87.800	89.300	63.183	292,324
2021-12-10	89.000	89.300	87.700	88.800	62.830	221,346
2021-12-09	89.000	89.700	87.000	88.500	62.617	378,980
2021-12-08	90.800	92.000	88.800	89.000	62.971	629,804
2021-12-07	86.800	91.700	86.800	90.800	64.245	1,024,868
2021-12-06	88.200	88.200	85.000	87.300	61.768	343,212
2021-12-03	88.000	88.000	85.200	86.800	61.415	343,464
2021-12-02	88.000	91.300	84.500	86.200	60.990	1,425,766
2021-12-01	90.000	90.600	86.100	90.300	63.891	1,749,027
2021-11-30	81.500	92.000	81.500	87.700	62.051	2,236,892
2021-11-29	81.000	82.100	79.800	81.300	57.523	418,968
2021-11-26	82.000	84.300	80.100	81.500	57.665	651,745
2021-11-25	82.300	83.800	80.800	81.200	57.452	338,238
2021-11-24	77.300	81.800	77.000	81.700	57.806	532,090
2021-11-23	77.700	79.300	75.700	77.000	54.481	516,630
2021-11-22	79.000	79.300	75.800	78.100	55.259	566,438
2021-11-19	81.000	81.000	76.500	77.500	54.834	662,136
2021-11-18	84.400	86.300	78.200	80.100	56.674	1,567,695
2021-11-17	81.000	85.300	81.000	85.100	60.212	1,076,516
2021-11-16	80.000	82.600	79.300	81.300	57.523	1,439,214
2021-11-15	72.700	83.600	72.700	83.000	58.726	2,234,605
2021-11-12	75.200	77.600	71.000	73.500	52.004	952,964
2021-11-11	70.300	77.800	67.500	74.700	52.853	2,036,539

← NewerPage 20 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.