Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	31.900	32.500	31.850	32.400	32.400	58,001
2025-04-30	33.000	33.250	32.350	32.350	32.350	54,001
2025-04-29	32.350	33.350	32.150	33.350	33.350	86,038
2025-04-28	34.150	34.150	32.850	32.950	32.950	143,763
2025-04-25	37.400	37.550	33.500	33.550	33.550	1,375,302
2025-04-24	34.600	37.750	34.400	37.200	37.200	1,418,487
2025-04-23	31.500	34.350	31.500	34.350	34.350	238,000
2025-04-22	31.600	31.600	31.100	31.250	31.250	42,001
2025-04-21	31.600	32.100	31.000	31.600	31.600	53,002
2025-04-18	30.500	32.100	30.500	31.300	31.300	64,102
2025-04-17	29.000	30.950	29.000	30.700	30.700	70,006
2025-04-16	28.700	30.000	27.800	30.000	30.000	97,002
2025-04-15	27.250	29.000	27.250	29.000	29.000	101,095
2025-04-14	26.100	27.300	26.000	27.000	27.000	61,005
2025-04-11	25.900	26.700	23.600	26.000	26.000	260,200
2025-04-10	25.100	25.950	25.100	25.950	25.950	209,009
2025-04-09	26.200	26.200	23.600	23.600	23.600	156,008
2025-04-08	26.200	26.200	26.200	26.200	26.200	134,001
2025-04-07	29.100	29.100	29.100	29.100	29.100	16,105
2025-04-02	31.800	32.500	31.450	32.300	32.300	26,001
2025-04-01	31.400	32.200	31.400	32.100	32.100	41,000
2025-03-31	32.050	32.900	31.500	31.650	31.650	117,005
2025-03-28	33.900	33.900	32.600	33.100	33.100	91,002
2025-03-27	34.550	34.550	34.100	34.350	34.350	10,200
2025-03-26	33.600	36.150	33.550	34.600	34.600	87,017
2025-03-25	33.500	33.900	33.400	33.600	33.600	46,009
2025-03-24	34.100	34.150	33.500	33.500	33.500	62,028
2025-03-21	34.600	34.600	34.050	34.050	34.050	42,008
2025-03-20	34.500	34.550	34.150	34.300	34.300	39,023
2025-03-19	33.900	34.750	33.750	33.850	33.850	62,053
2025-03-18	33.600	35.200	33.600	34.100	34.100	96,042
2025-03-17	34.300	34.300	33.500	33.550	33.550	36,037
2025-03-14	32.800	33.700	32.800	33.700	33.700	42,007
2025-03-13	35.050	35.050	33.500	33.500	33.500	105,005
2025-03-12	35.500	35.500	34.800	34.850	34.850	63,003
2025-03-11	34.600	34.850	33.650	34.850	34.850	79,015
2025-03-10	35.950	36.100	35.250	35.400	35.400	121,003
2025-03-07	36.550	37.100	35.900	35.900	35.900	215,141
2025-03-06	36.850	37.500	36.850	37.400	37.400	147,016
2025-03-05	37.550	38.000	37.000	37.000	37.000	175,010
2025-03-04	38.550	38.550	37.400	38.050	38.050	112,213
2025-03-03	39.800	39.800	38.600	38.600	38.600	112,049
2025-02-27	40.650	42.500	40.250	40.250	40.250	369,057
2025-02-26	40.600	41.300	40.250	40.550	40.550	261,159
2025-02-25	41.600	41.600	40.100	40.250	40.250	385,178
2025-02-24	42.000	42.750	41.100	41.800	41.800	307,548
2025-02-21	44.050	45.300	43.300	43.400	43.400	367,081
2025-02-20	47.000	47.000	43.400	44.850	44.850	618,057
2025-02-19	44.950	46.400	43.000	46.200	46.200	1,250,141
2025-02-18	46.800	48.200	43.950	43.950	43.950	4,182,997
2025-02-17	43.000	44.200	42.250	44.200	44.200	1,085,089
2025-02-14	37.200	40.200	37.200	40.200	40.200	1,092,641
2025-02-13	33.950	36.750	33.950	36.550	36.550	328,014
2025-02-12	33.950	33.950	33.550	33.750	33.750	66,023
2025-02-11	34.050	34.050	33.600	33.750	33.750	79,062
2025-02-10	34.000	34.100	33.700	33.850	33.850	93,022
2025-02-07	34.050	34.200	33.500	33.900	33.900	60,400
2025-02-06	33.900	34.100	33.800	34.000	34.000	62,132
2025-02-05	33.350	33.950	33.150	33.850	33.850	101,011
2025-02-04	33.850	34.250	32.650	33.150	33.150	135,575

← NewerPage 7 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.