Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	32.850	33.800	32.650	33.300	33.300	32,398
2026-04-23	34.550	34.550	32.900	33.000	33.000	84,033
2026-04-22	34.050	35.600	33.900	34.200	34.200	145,600
2026-04-21	34.800	34.800	34.050	34.050	34.050	86,002
2026-04-20	35.600	35.650	34.650	35.100	35.100	56,000
2026-04-17	35.900	36.300	34.900	35.250	35.250	83,052
2026-04-16	36.100	36.150	35.700	36.050	36.050	36,000
2026-04-15	37.400	37.400	36.150	36.150	36.150	59,005
2026-04-14	36.900	36.900	35.400	36.100	36.100	46,003
2026-04-13	35.450	36.150	35.250	36.000	36.000	54,023
2026-04-10	36.550	36.600	35.450	35.450	35.450	77,022
2026-04-09	36.500	36.750	35.850	36.500	36.500	114,002
2026-04-08	37.000	38.000	36.550	36.550	36.550	115,600
2026-04-07	36.300	37.050	36.050	36.700	36.700	57,005
2026-04-02	34.500	36.450	34.500	36.300	36.300	133,052
2026-04-01	34.600	34.850	34.300	34.500	34.500	21,009
2026-03-31	34.350	35.250	33.700	34.600	34.600	38,007
2026-03-30	34.700	34.950	33.700	34.350	34.350	30,005
2026-03-27	35.150	35.300	34.100	34.950	34.950	59,004
2026-03-26	36.500	36.500	34.500	35.250	35.250	90,005
2026-03-25	37.000	37.050	36.000	36.450	36.450	65,004
2026-03-24	36.600	37.450	35.250	36.350	36.350	89,214
2026-03-23	35.450	37.100	35.400	36.950	36.950	141,006
2026-03-20	38.600	39.400	35.500	36.500	36.500	331,006
2026-03-19	38.950	40.300	38.100	38.100	38.100	1,333,591
2026-03-18	41.300	41.300	41.300	41.300	41.300	483,801
2026-03-17	37.550	37.550	37.550	37.550	37.550	160,006
2026-03-16	31.300	34.150	31.200	34.150	34.150	237,051
2026-03-13	29.500	31.600	29.500	31.050	31.050	72,094
2026-03-12	29.200	30.000	29.150	29.200	29.200	8,073
2026-03-11	29.950	30.200	29.700	30.000	30.000	39,005
2026-03-10	29.900	30.550	29.400	29.400	29.400	48,028
2026-03-09	29.000	29.000	27.000	28.400	28.400	24,101
2026-03-06	29.850	30.150	29.700	29.850	29.850	17,242
2026-03-05	30.050	30.400	29.600	29.850	29.850	80,401
2026-03-04	31.550	31.550	30.050	30.100	30.100	48,007
2026-03-03	32.800	32.800	31.600	31.600	31.600	81,008
2026-03-02	33.000	33.200	32.700	32.800	32.800	102,009
2026-02-26	32.800	33.350	32.400	32.800	32.800	106,005
2026-02-25	32.550	33.000	32.450	32.450	32.450	39,004
2026-02-24	32.650	32.900	32.500	32.500	32.500	22,126
2026-02-23	33.000	33.300	32.500	32.950	32.950	37,001
2026-02-11	32.200	32.700	30.650	32.700	32.700	32,003
2026-02-10	32.800	33.200	31.800	32.100	32.100	46,003
2026-02-09	31.800	32.450	31.750	32.450	32.450	47,011
2026-02-06	31.900	31.900	30.600	31.750	31.750	48,003
2026-02-05	31.200	32.000	31.200	31.400	31.400	37,005
2026-02-04	30.900	31.300	30.600	31.150	31.150	31,400
2026-02-03	31.100	31.350	30.500	30.600	30.600	39,002
2026-02-02	32.050	32.050	30.500	31.000	31.000	94,004
2026-01-30	33.100	33.100	32.100	32.100	32.100	88,007
2026-01-29	34.000	35.200	32.650	32.850	32.850	217,001
2026-01-28	34.800	35.650	33.700	35.100	35.100	96,000
2026-01-27	36.850	37.600	34.200	34.300	34.300	334,004
2026-01-26	36.650	37.850	36.500	36.800	36.800	297,074
2026-01-23	38.700	39.300	37.450	37.750	37.750	326,051
2026-01-22	39.900	39.950	36.800	38.650	38.650	1,541,521
2026-01-21	34.700	38.700	34.650	38.700	38.700	1,048,003
2026-01-20	36.000	36.200	34.450	35.200	35.200	508,306
2026-01-19	32.200	37.600	30.800	36.000	36.000	1,524,211

← NewerPage 3 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.