Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	33.200	33.200	32.450	32.850	32.850	62,600
2025-07-25	32.900	33.150	32.300	33.150	33.150	64,200
2025-07-24	33.800	33.800	32.950	33.000	33.000	13,533
2025-07-23	32.750	33.250	32.500	33.000	33.000	61,000
2025-07-22	34.050	34.050	32.250	32.800	32.800	52,820
2025-07-21	34.150	34.500	33.750	34.000	34.000	62,049
2025-07-18	33.000	34.900	32.700	33.850	33.850	166,060
2025-07-17	32.150	32.850	32.150	32.800	32.800	38,020
2025-07-16	32.250	32.500	31.750	31.900	31.900	99,050
2025-07-15	32.300	32.300	31.850	32.200	32.200	20,003
2025-07-14	32.550	32.650	32.000	32.000	32.000	23,003
2025-07-11	32.000	32.900	32.000	32.700	32.700	24,001
2025-07-10	32.750	33.000	31.800	32.450	32.450	54,000
2025-07-09	33.650	33.700	32.300	32.700	32.700	149,000
2025-07-08	31.250	32.000	30.300	31.550	31.550	93,104
2025-07-07	33.450	33.500	32.100	32.150	32.150	134,003
2025-07-04	33.350	35.000	33.350	34.000	34.000	238,001
2025-07-03	34.100	35.000	34.000	34.000	34.000	116,001
2025-07-02	35.150	35.150	33.900	34.150	34.150	82,021
2025-07-01	33.800	35.700	33.700	35.150	35.150	214,001
2025-06-30	34.000	34.300	33.000	33.400	33.400	121,049
2025-06-27	34.950	34.950	34.300	34.450	34.450	86,160
2025-06-26	36.650	36.650	35.400	35.400	35.400	144,221
2025-06-25	39.000	39.300	35.900	36.000	36.000	1,045,156
2025-06-24	35.100	36.600	35.050	36.600	36.600	425,036
2025-06-23	35.400	35.450	33.000	33.300	33.300	445,022
2025-06-20	37.800	40.600	35.650	35.650	35.650	913,202
2025-06-19	39.250	39.700	37.000	37.700	37.700	623,000
2025-06-18	40.000	42.800	39.000	39.050	39.050	2,132,192
2025-06-17	35.800	38.950	35.800	38.950	38.950	979,443
2025-06-16	35.450	35.450	35.450	35.450	35.450	242,591
2025-06-13	32.250	32.250	32.250	32.250	32.250	132,241
2025-06-12	28.800	30.200	28.800	29.350	29.350	95,007
2025-06-11	29.100	29.100	28.350	28.350	28.350	59,010
2025-06-10	28.750	29.200	28.750	29.100	29.100	49,000
2025-06-09	30.500	31.650	28.550	28.550	28.550	369,460
2025-06-06	26.850	29.700	26.850	29.700	29.700	152,201
2025-06-05	27.000	27.000	26.800	27.000	27.000	27,001
2025-06-04	27.150	27.900	26.900	26.900	26.900	39,409
2025-06-03	27.950	27.950	26.700	27.000	27.000	25,402
2025-06-02	26.850	27.150	26.600	27.150	27.150	35,002
2025-05-29	27.200	27.200	26.400	26.800	26.800	57,000
2025-05-28	28.550	28.550	27.500	27.600	27.600	78,000
2025-05-27	28.500	28.600	28.450	28.450	28.450	15,000
2025-05-26	28.900	28.900	28.500	28.500	28.500	14,011
2025-05-23	29.000	29.100	28.900	28.900	28.900	11,000
2025-05-22	29.100	29.150	28.950	29.000	29.000	11,000
2025-05-21	29.500	29.550	28.750	29.150	29.150	65,009
2025-05-20	29.250	29.250	28.650	28.650	28.650	47,000
2025-05-19	28.800	28.850	28.750	28.750	28.750	16,000
2025-05-16	29.850	29.950	29.200	29.200	29.200	45,151
2025-05-15	30.100	30.100	29.850	29.900	29.900	41,013
2025-05-14	29.550	30.200	29.550	30.200	30.200	32,201
2025-05-13	30.500	30.550	30.050	30.050	30.050	23,001
2025-05-12	29.100	30.350	29.100	30.250	30.250	42,002
2025-05-09	29.800	29.900	29.000	29.750	29.750	51,000
2025-05-08	31.800	32.000	29.900	30.050	30.050	185,041
2025-05-07	30.950	31.050	30.850	30.900	30.900	239,000
2025-05-06	30.250	31.400	30.200	30.700	30.700	180,001
2025-05-05	31.850	31.850	30.500	31.050	31.050	88,039

← NewerPage 6 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.