Force MOS Technology Co., LTD. (4923.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 45.80 | 45.90 | 45.50 | 45.90 | 45.90 | 49,000 |
| 20 Jun 2024 | 46.55 | 46.55 | 45.75 | 45.95 | 45.95 | 96,000 |
| 19 Jun 2024 | 45.60 | 46.10 | 45.50 | 46.10 | 46.10 | 71,000 |
| 18 Jun 2024 | 45.95 | 46.10 | 45.50 | 45.80 | 45.80 | 75,000 |
| 17 Jun 2024 | 46.00 | 46.10 | 45.90 | 45.95 | 45.95 | 33,000 |
| 14 Jun 2024 | 46.05 | 46.05 | 45.80 | 46.00 | 46.00 | 65,000 |
| 13 Jun 2024 | 46.00 | 46.20 | 45.90 | 46.15 | 46.15 | 113,000 |
| 12 Jun 2024 | 46.05 | 46.05 | 45.60 | 45.85 | 45.85 | 38,000 |
| 11 Jun 2024 | 46.50 | 46.50 | 45.75 | 46.10 | 46.10 | 45,000 |
| 07 Jun 2024 | 46.25 | 46.50 | 45.90 | 46.00 | 46.00 | 89,000 |
| 06 Jun 2024 | 46.25 | 46.25 | 45.65 | 45.90 | 45.90 | 61,000 |
| 05 Jun 2024 | 46.40 | 46.70 | 46.25 | 46.40 | 46.40 | 18,000 |
| 04 Jun 2024 | 46.40 | 46.45 | 45.80 | 46.40 | 46.40 | 110,000 |
| 03 Jun 2024 | 47.10 | 47.10 | 46.35 | 46.55 | 46.55 | 168,000 |
| 31 May 2024 | 47.45 | 47.85 | 47.05 | 47.35 | 47.35 | 107,000 |
| 30 May 2024 | 46.90 | 48.00 | 46.90 | 47.45 | 47.45 | 148,000 |
| 29 May 2024 | 47.20 | 47.20 | 46.55 | 46.95 | 46.95 | 115,000 |
| 28 May 2024 | 47.50 | 47.50 | 46.70 | 47.10 | 47.10 | 109,000 |
| 27 May 2024 | 47.10 | 47.10 | 46.55 | 46.70 | 46.70 | 125,000 |
| 24 May 2024 | 46.40 | 47.20 | 46.40 | 47.10 | 47.10 | 23,000 |
| 23 May 2024 | 47.20 | 47.20 | 46.75 | 46.85 | 46.85 | 37,000 |
| 22 May 2024 | 46.95 | 47.10 | 46.90 | 47.10 | 47.10 | 133,000 |
| 21 May 2024 | 47.10 | 47.60 | 47.00 | 47.10 | 47.10 | 53,000 |
| 20 May 2024 | 47.05 | 47.30 | 46.70 | 47.30 | 47.30 | 98,000 |
| 17 May 2024 | 46.75 | 46.75 | 46.40 | 46.60 | 46.60 | 18,000 |
| 16 May 2024 | 46.70 | 47.00 | 46.35 | 46.60 | 46.60 | 88,000 |
| 15 May 2024 | 47.20 | 47.20 | 46.55 | 46.65 | 46.65 | 29,000 |
| 14 May 2024 | 47.05 | 47.05 | 46.60 | 46.85 | 46.85 | 22,000 |
| 13 May 2024 | 46.70 | 47.40 | 46.70 | 46.80 | 46.80 | 68,000 |
| 10 May 2024 | 46.50 | 46.50 | 45.75 | 46.30 | 46.30 | 46,000 |
| 09 May 2024 | 46.50 | 46.65 | 46.20 | 46.50 | 46.50 | 22,000 |
| 08 May 2024 | 46.50 | 46.55 | 46.50 | 46.50 | 46.50 | 43,000 |
| 07 May 2024 | 47.60 | 47.75 | 46.40 | 46.50 | 46.50 | 229,000 |
| 07 May 2024 | 2 Dividend | |||||
| 06 May 2024 | 49.20 | 50.20 | 49.20 | 50.10 | 48.10 | 556,000 |
| 03 May 2024 | 48.75 | 49.50 | 48.75 | 49.10 | 47.14 | 185,000 |
| 02 May 2024 | 47.55 | 48.25 | 47.30 | 48.25 | 46.32 | 152,000 |
| 30 Apr 2024 | 46.95 | 47.40 | 46.80 | 47.30 | 45.41 | 44,000 |
| 29 Apr 2024 | 46.75 | 46.90 | 46.50 | 46.85 | 44.98 | 60,000 |
| 26 Apr 2024 | 47.00 | 47.00 | 46.40 | 46.80 | 44.93 | 51,000 |
| 25 Apr 2024 | 46.40 | 47.00 | 46.40 | 47.00 | 45.12 | 41,000 |
| 24 Apr 2024 | 45.40 | 46.80 | 45.40 | 46.50 | 44.64 | 29,000 |
| 23 Apr 2024 | 45.55 | 45.55 | 44.90 | 45.40 | 43.59 | 23,000 |
| 22 Apr 2024 | 45.10 | 45.75 | 45.05 | 45.10 | 43.30 | 24,000 |
| 19 Apr 2024 | 46.10 | 46.10 | 43.55 | 44.65 | 42.87 | 82,000 |
| 18 Apr 2024 | 45.95 | 47.50 | 45.95 | 46.50 | 44.64 | 60,000 |
| 17 Apr 2024 | 46.50 | 46.50 | 46.05 | 46.10 | 44.26 | 47,000 |
| 16 Apr 2024 | 46.90 | 46.95 | 46.00 | 46.00 | 44.16 | 94,000 |
| 15 Apr 2024 | 47.85 | 47.85 | 47.20 | 47.20 | 45.32 | 43,000 |
| 12 Apr 2024 | 47.80 | 47.95 | 47.80 | 47.85 | 45.94 | 23,000 |
| 11 Apr 2024 | 48.30 | 48.30 | 47.80 | 47.95 | 46.04 | 36,000 |
| 10 Apr 2024 | 48.40 | 48.40 | 48.05 | 48.30 | 46.37 | 54,000 |
| 09 Apr 2024 | 48.00 | 48.70 | 48.00 | 48.30 | 46.37 | 115,000 |
| 08 Apr 2024 | 47.80 | 48.35 | 47.80 | 47.95 | 46.04 | 74,000 |
| 03 Apr 2024 | 47.70 | 47.70 | 47.50 | 47.70 | 45.80 | 27,000 |
| 02 Apr 2024 | 47.60 | 47.80 | 47.50 | 47.70 | 45.80 | 22,000 |
| 01 Apr 2024 | 47.60 | 47.70 | 47.05 | 47.50 | 45.60 | 38,000 |
| 29 Mar 2024 | 47.30 | 48.45 | 47.30 | 47.80 | 45.89 | 23,000 |
| 28 Mar 2024 | 47.30 | 47.35 | 46.80 | 47.35 | 45.46 | 17,000 |
| 27 Mar 2024 | 46.80 | 47.30 | 46.80 | 47.15 | 45.27 | 43,000 |
| 26 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 46.08 | - |
| 25 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 46.08 | - |
| 22 Mar 2024 | 48.20 | 48.50 | 47.85 | 48.00 | 46.08 | 50,000 |
| 21 Mar 2024 | 47.70 | 48.50 | 47.60 | 48.50 | 46.56 | 70,000 |
| 20 Mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 46.52 | - |
| 19 Mar 2024 | 49.20 | 49.40 | 48.45 | 48.45 | 46.52 | 112,000 |
| 18 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 44.36 | - |
| 15 Mar 2024 | 46.95 | 47.30 | 46.10 | 46.20 | 44.36 | 76,000 |
| 14 Mar 2024 | 47.10 | 47.30 | 46.40 | 46.95 | 45.08 | 93,000 |
| 13 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 46.66 | - |
| 12 Mar 2024 | 47.35 | 48.80 | 47.00 | 48.60 | 46.66 | 74,000 |
| 11 Mar 2024 | 47.60 | 47.85 | 47.20 | 47.35 | 45.46 | 68,000 |
| 08 Mar 2024 | 48.65 | 48.95 | 47.50 | 47.60 | 45.70 | 144,000 |
| 07 Mar 2024 | 49.15 | 49.15 | 48.35 | 48.45 | 46.52 | 65,000 |
| 06 Mar 2024 | 49.10 | 49.40 | 48.35 | 49.15 | 47.19 | 124,000 |
| 05 Mar 2024 | 50.30 | 50.50 | 49.20 | 49.60 | 47.62 | 111,000 |
| 04 Mar 2024 | 49.15 | 50.50 | 48.85 | 50.20 | 48.20 | 277,000 |
| 01 Mar 2024 | 48.55 | 48.60 | 48.00 | 48.40 | 46.47 | 68,000 |
| 29 Feb 2024 | 48.15 | 48.75 | 47.90 | 48.55 | 46.61 | 65,000 |
| 27 Feb 2024 | 48.90 | 48.90 | 47.80 | 48.00 | 46.08 | 92,000 |
| 26 Feb 2024 | 48.70 | 48.80 | 48.55 | 48.70 | 46.76 | 38,000 |
| 23 Feb 2024 | 49.15 | 49.15 | 48.70 | 48.70 | 46.76 | 84,000 |
| 22 Feb 2024 | 49.60 | 49.60 | 48.70 | 49.10 | 47.14 | 158,000 |
| 21 Feb 2024 | 49.70 | 49.85 | 49.00 | 49.00 | 47.04 | 110,000 |
| 20 Feb 2024 | 50.40 | 50.40 | 49.65 | 49.70 | 47.72 | 62,000 |
| 19 Feb 2024 | 49.30 | 50.40 | 49.30 | 49.95 | 47.96 | 204,000 |
| 16 Feb 2024 | 49.85 | 49.95 | 48.90 | 49.00 | 47.04 | 169,000 |
| 15 Feb 2024 | 47.85 | 48.60 | 47.85 | 48.20 | 46.28 | 46,000 |
| 05 Feb 2024 | 47.65 | 48.45 | 47.30 | 48.45 | 46.52 | 57,000 |
| 02 Feb 2024 | 48.00 | 48.20 | 47.60 | 47.60 | 45.70 | 52,000 |
| 01 Feb 2024 | 47.75 | 48.30 | 47.45 | 48.00 | 46.08 | 64,000 |
| 31 Jan 2024 | 47.70 | 47.95 | 47.70 | 47.95 | 46.04 | 29,000 |
| 30 Jan 2024 | 48.10 | 48.20 | 47.85 | 48.10 | 46.18 | 13,000 |
| 29 Jan 2024 | 48.00 | 48.30 | 48.00 | 48.25 | 46.32 | 20,000 |
| 26 Jan 2024 | 48.25 | 48.55 | 47.90 | 48.55 | 46.61 | 47,000 |
| 25 Jan 2024 | 48.80 | 49.00 | 48.30 | 48.45 | 46.52 | 22,000 |
| 24 Jan 2024 | 47.90 | 49.00 | 47.90 | 49.00 | 47.04 | 54,000 |
| 23 Jan 2024 | 48.45 | 48.45 | 47.95 | 48.10 | 46.18 | 13,000 |
| 22 Jan 2024 | 48.35 | 48.40 | 47.90 | 48.30 | 46.37 | 41,000 |
| 19 Jan 2024 | 47.85 | 49.25 | 47.85 | 47.90 | 45.99 | 17,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.