Force MOS Technology Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 49.950 | 50.300 | 46.250 | 46.250 | 46.250 | 373,084 |
| 2026-10-21 | 49.700 | 50.000 | 48.950 | 49.300 | 49.300 | 239,498 |
| 2026-10-20 | 48.250 | 49.350 | 48.250 | 48.400 | 48.400 | 308,234 |
| 2026-10-19 | 49.050 | 49.050 | 47.000 | 47.900 | 47.900 | 610,095 |
| 2026-10-16 | 51.700 | 51.700 | 49.500 | 49.800 | 49.800 | 590,677 |
| 2026-10-15 | 52.100 | 52.900 | 49.400 | 49.600 | 49.600 | 506,109 |
| 2026-10-14 | 54.200 | 54.700 | 53.600 | 53.900 | 53.900 | 373,100 |
| 2026-10-13 | 55.500 | 56.100 | 52.200 | 53.500 | 53.500 | 1,083,010 |
| 2026-10-12 | 58.800 | 60.500 | 57.000 | 57.200 | 57.200 | 694,059 |
| 2026-10-08 | 62.400 | 62.600 | 61.100 | 61.400 | 61.400 | 451,006 |
| 2026-10-07 | 63.700 | 64.700 | 62.200 | 62.700 | 62.700 | 649,112 |
| 2026-10-06 | 63.500 | 64.400 | 60.800 | 63.400 | 63.400 | 1,215,002 |
| 2026-10-05 | 66.000 | 66.500 | 63.600 | 64.100 | 64.100 | 1,758,318 |
| 2026-10-02 | 69.200 | 70.000 | 66.000 | 66.600 | 66.600 | 6,553,178 |
| 2026-10-01 | 61.400 | 66.700 | 60.900 | 65.200 | 65.200 | 2,808,113 |
| 2026-09-30 | 61.400 | 62.700 | 60.800 | 61.400 | 61.400 | 663,066 |
| 2026-09-29 | 62.400 | 63.700 | 60.600 | 61.200 | 61.200 | 945,594 |
| 2026-09-24 | 66.700 | 67.400 | 63.300 | 64.000 | 64.000 | 3,061,001 |
| 2026-09-23 | 61.400 | 67.400 | 60.900 | 66.700 | 66.700 | 3,484,096 |
Page 1 of 1 · 19 trading days
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.