Force MOS Technology Co., LTD. historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-20	59.900	60.200	58.700	59.700	42.240	90,960
2021-10-19	59.500	60.200	58.800	59.500	42.099	70,802
2021-10-18	60.100	60.100	58.300	58.500	41.391	25,860
2021-10-15	60.100	60.100	58.500	59.000	41.745	23,166
2021-10-14	59.400	59.500	58.200	58.500	41.391	8,580

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.