Force MOS Technology Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	38.250	38.250	37.700	38.000	38.000	57,000
2024-10-28	38.850	39.550	38.250	38.800	38.800	61,000
2024-10-25	39.900	39.900	38.900	39.150	39.150	26,000
2024-10-24	39.000	39.500	38.950	39.200	39.200	47,000
2024-10-23	39.950	39.950	39.100	39.400	39.400	42,000
2024-10-22	38.500	39.700	38.500	39.350	39.350	63,000
2024-10-21	37.850	38.850	37.850	38.500	38.500	80,000
2024-10-18	38.450	38.650	38.150	38.300	38.300	19,000
2024-10-17	38.900	38.900	38.100	38.650	38.650	37,000
2024-10-16	38.800	39.050	38.450	38.450	38.450	45,000
2024-10-15	39.400	39.450	39.000	39.000	39.000	50,000
2024-10-14	39.750	39.750	39.200	39.350	39.350	36,000
2024-10-11	39.800	40.250	39.200	39.550	39.550	27,000
2024-10-09	39.850	39.850	39.450	39.800	39.800	52,000
2024-10-08	39.500	40.000	39.150	39.850	39.850	24,000
2024-10-07	40.000	40.000	39.500	39.850	39.850	8,000
2024-10-04	39.400	40.000	39.400	39.400	39.400	14,000
2024-10-01	39.450	39.700	39.400	39.400	39.400	19,000
2024-09-30	39.700	40.100	39.350	39.450	39.450	42,000
2024-09-27	40.200	40.500	39.600	39.800	39.800	60,000
2024-09-26	40.750	40.750	39.800	40.050	40.050	65,000
2024-09-25	39.350	40.300	39.350	39.950	39.950	132,000
2024-09-24	39.350	39.400	38.950	38.950	38.950	64,000
2024-09-23	39.450	39.450	39.100	39.200	39.200	43,000
2024-09-20	39.500	39.550	38.900	39.150	39.150	53,000
2024-09-19	39.000	39.250	38.800	39.150	39.150	65,000
2024-09-18	38.450	39.450	38.250	39.000	39.000	75,000
2024-09-16	38.000	38.450	37.600	38.250	38.250	60,000
2024-09-13	38.600	39.200	37.700	38.150	38.150	68,000
2024-09-12	39.050	39.050	38.500	38.700	38.700	17,000
2024-09-11	38.800	39.150	38.000	38.400	38.400	71,000
2024-09-10	39.700	39.700	38.750	39.150	39.150	57,000
2024-09-09	39.550	39.550	39.000	39.300	39.300	32,000
2024-09-06	39.500	39.600	39.200	39.550	39.550	23,000
2024-09-05	39.700	39.850	38.800	39.500	39.500	56,000
2024-09-04	39.250	39.250	37.550	39.200	39.200	66,000
2024-09-03	39.800	39.900	39.550	39.800	39.800	79,000
2024-09-02	39.650	39.900	39.550	39.750	39.750	98,000
2024-08-30	39.600	39.950	39.350	39.550	39.550	58,000
2024-08-29	39.550	39.750	39.250	39.300	39.300	146,000
2024-08-28	39.900	40.150	39.750	40.000	40.000	33,000
2024-08-27	39.700	39.900	39.450	39.900	39.900	54,000
2024-08-26	39.950	40.100	39.800	39.900	39.900	43,000
2024-08-23	39.500	39.850	39.350	39.850	39.850	103,000
2024-08-22	39.850	39.900	39.700	39.850	39.850	31,000
2024-08-21	40.450	40.450	39.200	39.700	39.700	156,000
2024-08-20	40.150	40.450	40.000	40.150	40.150	146,000
2024-08-19	39.250	39.900	39.250	39.800	39.800	64,000
2024-08-16	39.350	39.700	39.000	39.200	39.200	98,000
2024-08-15	38.600	39.600	38.600	39.050	39.050	136,000
2024-08-14	37.500	38.850	37.500	38.500	38.500	219,000
2024-08-13	37.050	37.250	36.350	37.250	37.250	170,000
2024-08-12	36.500	37.400	36.500	36.700	36.700	182,000
2024-08-09	37.150	37.500	36.050	36.400	36.400	276,000
2024-08-08	37.200	37.450	36.350	36.500	36.500	337,000
2024-08-07	38.600	38.600	36.900	37.600	37.600	752,000
2024-08-06	39.750	39.750	36.500	38.650	38.650	78,000
2024-08-05	42.050	42.650	38.700	38.900	38.900	217,000
2024-08-02	44.450	44.450	42.500	43.000	43.000	121,000
2024-08-01	44.250	44.600	43.950	44.600	44.600	53,000

← NewerPage 9 of 21 · 1,216 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.