Force MOS Technology Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 70.300 | 77.800 | 67.500 | 74.700 | 52.853 | 2,036,539 |
| 2021-11-10 | 66.000 | 69.300 | 65.500 | 67.700 | 47.901 | 974,190 |
| 2021-11-09 | 64.500 | 65.700 | 63.400 | 65.400 | 46.273 | 297,408 |
| 2021-11-08 | 66.000 | 68.000 | 64.700 | 64.800 | 45.849 | 783,956 |
| 2021-11-05 | 65.000 | 66.300 | 64.000 | 65.300 | 46.202 | 497,643 |
| 2021-11-04 | 64.100 | 64.800 | 63.500 | 64.100 | 45.353 | 483,830 |
| 2021-11-03 | 62.300 | 64.200 | 60.800 | 63.800 | 45.141 | 236,623 |
| 2021-11-02 | 64.400 | 65.600 | 62.000 | 63.000 | 44.575 | 481,982 |
| 2021-11-01 | 61.200 | 66.300 | 60.500 | 64.200 | 45.424 | 768,664 |
| 2021-10-29 | 60.200 | 60.700 | 60.000 | 60.400 | 42.735 | 63,349 |
| 2021-10-28 | 59.700 | 60.400 | 59.300 | 59.800 | 42.311 | 114,541 |
| 2021-10-27 | 60.400 | 60.400 | 59.600 | 60.100 | 42.523 | 68,281 |
| 2021-10-26 | 59.600 | 60.500 | 59.600 | 60.200 | 42.594 | 85,508 |
| 2021-10-25 | 58.800 | 60.300 | 58.800 | 60.100 | 42.523 | 80,404 |
| 2021-10-22 | 59.200 | 59.700 | 58.800 | 59.000 | 41.745 | 63,000 |
| 2021-10-21 | 60.200 | 60.200 | 59.100 | 59.100 | 41.816 | 26,545 |
← NewerPage 21 of 21 · 1,216 trading days
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.