Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	31.300	34.300	31.200	33.150	33.150	242,010
2025-01-22	31.550	31.550	30.900	31.300	31.300	21,000
2025-01-21	31.450	31.550	31.200	31.300	31.300	18,000
2025-01-20	31.750	31.850	31.300	31.450	31.450	32,000
2025-01-17	31.550	31.550	31.300	31.450	31.450	18,000
2025-01-16	31.250	32.100	31.150	31.600	31.600	53,000
2025-01-15	31.200	31.200	30.700	30.850	30.850	17,000
2025-01-14	31.400	31.450	30.800	30.950	30.950	32,000
2025-01-13	31.000	31.550	30.250	30.900	30.900	46,000
2025-01-10	32.000	32.650	31.750	32.000	32.000	67,000
2025-01-09	33.900	33.900	32.650	32.650	32.650	30,000
2025-01-08	33.900	33.900	33.200	33.550	33.550	32,000
2025-01-07	33.950	33.950	33.000	33.750	33.750	62,000
2025-01-06	33.950	33.950	33.200	33.700	33.700	49,000
2025-01-03	33.950	33.950	33.200	33.250	33.250	17,000
2025-01-02	33.450	33.850	33.300	33.500	33.500	56,000
2024-12-31	34.400	34.400	32.500	33.600	33.600	71,000
2024-12-30	34.750	34.750	34.000	34.250	34.250	29,000
2024-12-27	35.150	35.150	34.100	34.350	34.350	33,000
2024-12-26	34.950	34.950	34.500	34.550	34.550	44,000
2024-12-25	35.400	35.400	34.700	34.800	34.800	21,000
2024-12-24	35.450	35.450	34.700	34.900	34.900	25,000
2024-12-23	35.100	35.250	34.750	34.900	34.900	40,000
2024-12-20	34.750	34.950	34.500	34.850	34.850	42,000
2024-12-19	34.050	34.600	34.050	34.450	34.450	16,000
2024-12-18	35.350	35.350	34.850	35.200	35.200	18,000
2024-12-17	35.600	35.600	34.950	35.200	35.200	22,000
2024-12-16	36.000	36.000	34.800	35.050	35.050	43,000
2024-12-13	35.200	35.350	34.950	35.000	35.000	50,000
2024-12-12	35.400	35.400	35.000	35.200	35.200	36,000
2024-12-11	35.100	35.550	34.900	35.200	35.200	40,000
2024-12-10	35.250	35.250	35.000	35.000	35.000	6,000
2024-12-09	35.250	35.650	35.000	35.000	35.000	33,000
2024-12-06	34.800	35.200	34.800	34.950	34.950	16,000
2024-12-05	34.550	35.300	34.550	34.950	34.950	26,000
2024-12-04	34.800	35.600	34.750	35.450	35.450	61,000
2024-12-03	34.050	35.500	33.950	34.800	34.800	67,000
2024-12-02	34.100	34.100	33.800	33.950	33.950	38,000
2024-11-29	34.150	34.250	33.700	33.700	33.700	55,000
2024-11-28	34.050	34.100	33.750	34.000	34.000	46,000
2024-11-27	34.250	34.250	33.750	34.000	34.000	39,000
2024-11-26	34.350	34.350	34.000	34.150	34.150	15,000
2024-11-25	33.800	34.550	33.800	34.050	34.050	88,000
2024-11-22	34.650	34.650	34.000	34.000	34.000	15,000
2024-11-21	34.400	34.750	34.350	34.500	34.500	15,000
2024-11-20	34.850	34.950	33.850	34.400	34.400	49,270
2024-11-19	33.300	34.800	33.300	34.550	34.550	42,000
2024-11-18	33.600	33.650	33.200	33.250	33.250	43,000
2024-11-15	33.350	34.850	33.350	34.550	34.550	71,000
2024-11-14	33.550	33.550	32.500	33.350	33.350	57,000
2024-11-13	34.000	34.350	33.550	33.750	33.750	54,000
2024-11-12	33.050	34.400	31.150	33.750	33.750	202,000
2024-11-11	34.250	34.400	33.700	33.900	33.900	77,000
2024-11-08	35.200	35.200	34.400	34.400	34.400	111,000
2024-11-07	34.900	36.350	34.900	35.150	35.150	96,000
2024-11-06	36.800	37.150	34.550	34.750	34.750	467,000
2024-11-05	37.400	37.900	37.150	37.850	37.850	34,000
2024-11-04	37.300	37.350	36.600	37.000	37.000	47,000
2024-11-01	37.550	37.550	36.850	37.450	37.450	53,000
2024-10-30	38.550	38.550	36.550	37.450	37.450	38,000

← NewerPage 8 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.