Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	32.700	34.200	32.150	34.200	34.200	870,255
2026-01-15	28.750	31.100	28.700	31.100	31.100	375,063
2026-01-14	27.800	28.300	27.700	28.300	28.300	49,001
2026-01-13	27.750	27.850	27.600	27.800	27.800	42,000
2026-01-12	28.200	28.350	27.700	27.700	27.700	71,041
2026-01-09	27.700	28.150	27.600	28.150	28.150	40,001
2026-01-08	27.850	27.900	27.350	27.700	27.700	58,001
2026-01-07	27.700	27.800	27.600	27.800	27.800	37,018
2026-01-06	27.800	28.150	27.600	28.000	28.000	51,002
2026-01-05	28.400	28.400	27.950	27.950	27.950	39,004
2026-01-02	28.450	28.450	28.100	28.450	28.450	39,000
2025-12-31	28.450	28.600	28.300	28.600	28.600	18,003
2025-12-30	28.400	28.600	28.300	28.600	28.600	19,004
2025-12-29	28.500	28.700	28.200	28.700	28.700	52,439
2025-12-26	28.600	28.800	28.450	28.800	28.800	31,200
2025-12-24	28.600	28.900	28.350	28.900	28.900	43,400
2025-12-23	28.900	28.900	28.600	28.700	28.700	34,002
2025-12-22	28.700	28.900	28.000	28.900	28.900	106,240
2025-12-19	28.100	28.450	28.000	28.450	28.450	27,003
2025-12-18	27.950	28.250	27.950	28.250	28.250	23,505
2025-12-17	28.350	28.550	27.900	28.550	28.550	24,518
2025-12-16	28.300	28.400	27.800	28.350	28.350	42,002
2025-12-15	28.000	28.800	28.000	28.800	28.800	26,000
2025-12-12	30.050	30.050	28.300	28.900	28.900	79,204
2025-12-11	27.850	28.400	27.750	28.400	28.400	30,006
2025-12-10	28.000	28.300	27.800	28.300	28.300	16,006
2025-12-09	27.800	28.000	27.800	27.900	27.900	3,016
2025-12-08	28.000	28.200	27.850	28.200	28.200	8,002
2025-12-05	28.050	28.200	27.600	28.200	28.200	54,100
2025-12-04	28.300	28.300	28.050	28.050	28.050	19,016
2025-12-03	28.200	28.750	28.000	28.750	28.750	24,001
2025-12-02	28.350	28.350	28.000	28.300	28.300	14,006
2025-12-01	28.800	28.900	28.100	28.400	28.400	57,001
2025-11-28	28.200	28.750	28.150	28.400	28.400	37,600
2025-11-27	28.250	28.450	28.100	28.400	28.400	41,000
2025-11-26	28.850	28.850	28.550	28.700	28.700	8,000
2025-11-25	28.500	28.950	28.000	28.850	28.850	39,000
2025-11-24	28.000	28.250	27.800	28.250	28.250	17,600
2025-11-21	28.150	28.150	27.950	28.050	28.050	7,210
2025-11-20	28.700	29.200	28.100	29.000	29.000	35,000
2025-11-19	27.900	28.450	27.900	28.450	28.450	12,000
2025-11-18	28.800	28.850	27.850	28.650	28.650	10,002
2025-11-17	28.600	28.600	28.000	28.400	28.400	44,006
2025-11-14	28.500	29.150	28.350	29.150	29.150	13,000
2025-11-13	28.650	28.950	28.100	28.950	28.950	28,001
2025-11-12	29.500	29.500	28.300	29.000	29.000	34,513
2025-11-11	27.850	28.350	27.500	28.200	28.200	31,003
2025-11-10	27.550	27.800	26.750	27.800	27.800	67,030
2025-11-07	28.450	28.700	27.150	27.750	27.750	74,000
2025-11-06	28.900	29.000	28.200	28.500	28.500	20,600
2025-11-05	28.100	28.650	27.800	28.650	28.650	122,000
2025-11-04	30.050	30.050	29.300	29.300	29.300	29,005
2025-11-03	30.650	30.650	29.550	30.500	30.500	49,349
2025-10-31	29.900	30.400	29.900	30.350	30.350	15,600
2025-10-30	30.450	30.600	29.600	29.700	29.700	106,010
2025-10-29	30.650	31.450	30.350	30.700	30.700	95,001
2025-10-28	31.300	31.500	30.150	31.500	31.500	64,150
2025-10-27	31.950	31.950	30.850	31.100	31.100	41,434
2025-10-23	30.500	31.600	30.500	31.600	31.600	13,000
2025-10-22	32.300	32.300	31.350	31.350	31.350	49,002

← NewerPage 4 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.