Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	32.300	32.300	31.350	31.350	31.350	49,002
2025-10-21	30.700	32.000	30.700	32.000	32.000	84,057
2025-10-20	31.100	31.150	30.150	30.850	30.850	49,781
2025-10-17	30.550	30.800	30.300	30.800	30.800	9,002
2025-10-16	30.400	30.700	30.100	30.400	30.400	49,253
2025-10-15	30.000	30.400	30.000	30.400	30.400	23,003
2025-10-14	30.900	30.900	29.900	29.900	29.900	81,022
2025-10-13	31.400	31.400	30.700	30.800	30.800	76,001
2025-10-09	33.150	33.150	31.700	31.950	31.950	63,200
2025-10-08	32.450	32.450	32.050	32.250	32.250	33,053
2025-10-07	32.350	33.200	32.000	33.200	33.200	69,410
2025-10-03	30.800	32.350	30.800	32.350	32.350	62,600
2025-10-02	31.000	31.000	30.800	30.950	30.950	27,200
2025-10-01	31.200	31.200	30.850	30.850	30.850	26,020
2025-09-30	31.150	31.150	30.800	31.100	31.100	18,001
2025-09-29	31.200	31.200	31.200	31.200	31.200	0
2025-09-26	31.650	31.650	31.200	31.200	31.200	21,000
2025-09-25	32.000	32.500	32.000	32.300	32.300	30,000
2025-09-24	32.900	32.900	32.150	32.400	32.400	41,133
2025-09-23	32.550	32.950	32.300	32.950	32.950	19,000
2025-09-22	33.400	33.400	32.750	33.000	33.000	54,001
2025-09-19	33.700	33.700	32.700	33.000	33.000	68,000
2025-09-18	31.900	33.450	31.900	33.450	33.450	67,060
2025-09-17	32.150	32.250	31.650	32.250	32.250	71,000
2025-09-16	32.450	32.450	31.450	32.100	32.100	37,000
2025-09-15	31.900	31.900	31.250	31.900	31.900	61,000
2025-09-12	31.550	32.050	31.550	31.950	31.950	44,004
2025-09-11	32.900	32.900	31.450	31.800	31.800	58,001
2025-09-10	32.450	33.050	31.950	32.900	32.900	133,080
2025-09-09	31.800	32.150	31.400	31.950	31.950	133,467
2025-09-08	31.100	31.100	30.800	31.000	31.000	34,002
2025-09-05	31.000	31.200	30.800	31.100	31.100	21,066
2025-09-04	30.600	31.100	30.600	30.950	30.950	53,000
2025-09-03	30.650	31.200	30.500	30.500	30.500	62,101
2025-09-02	30.900	31.250	30.250	30.650	30.650	47,000
2025-09-01	30.950	31.050	30.200	30.900	30.900	76,020
2025-08-29	31.750	31.750	30.700	31.350	31.350	68,021
2025-08-28	30.450	32.650	30.400	32.000	32.000	235,004
2025-08-27	30.150	30.500	30.050	30.050	30.050	83,400
2025-08-26	29.600	30.150	29.550	30.150	30.150	39,001
2025-08-25	30.200	30.500	30.100	30.200	30.200	21,141
2025-08-22	29.750	30.350	29.750	30.200	30.200	35,003
2025-08-21	29.500	30.200	29.050	30.200	30.200	68,000
2025-08-20	29.750	29.800	29.050	29.500	29.500	54,000
2025-08-19	30.250	30.250	29.050	29.500	29.500	106,000
2025-08-18	30.650	30.650	30.000	30.050	30.050	44,067
2025-08-15	30.150	30.750	30.000	30.700	30.700	58,001
2025-08-14	30.850	30.850	30.150	30.450	30.450	55,143
2025-08-13	32.350	32.400	31.000	31.050	31.050	93,240
2025-08-12	32.300	32.750	32.000	32.350	32.350	58,001
2025-08-11	32.300	32.900	32.050	32.500	32.500	45,201
2025-08-08	32.600	32.600	32.250	32.300	32.300	15,083
2025-08-07	32.500	32.800	32.150	32.600	32.600	69,001
2025-08-06	33.300	33.800	33.000	33.400	33.400	60,267
2025-08-05	32.800	33.000	32.700	33.000	33.000	34,021
2025-08-04	33.200	33.200	32.400	33.000	33.000	46,002
2025-08-01	32.500	32.500	32.500	32.500	32.500	32,510
2025-07-31	32.600	32.900	32.500	32.500	32.500	52,000
2025-07-30	32.950	32.950	32.450	32.900	32.900	27,000
2025-07-29	33.000	33.000	32.250	32.900	32.900	31,010

← NewerPage 5 of 21 · 1,219 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.