Force-MOS Technology Co., Ltd. 4923
TPEX · Taiwan · Electronic Technology
TWD 66.60+1.40 (+2.15%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 66.60 | +2.15% | TWD 69.20 | TWD 70.00 | TWD 66.00 | 6.55M |
| 2026-10-01 | TWD 65.20 | +6.19% | TWD 61.40 | TWD 66.70 | TWD 60.90 | 2.81M |
| 2026-09-30 | TWD 61.40 | +0.33% | TWD 61.40 | TWD 62.70 | TWD 60.80 | 663.07K |
| 2026-09-29 | TWD 61.20 | -4.37% | TWD 62.40 | TWD 63.70 | TWD 60.60 | 945.59K |
| 2026-09-24 | TWD 64.00 | -4.05% | TWD 66.70 | TWD 67.40 | TWD 63.30 | 3.06M |
| 2026-09-23 | TWD 66.70 | +8.63% | TWD 61.40 | TWD 67.40 | TWD 60.90 | 3.48M |
| 2026-09-22 | TWD 61.40 | -1.60% | TWD 63.50 | TWD 64.90 | TWD 59.10 | 1.42M |
| 2026-09-21 | TWD 62.40 | +2.63% | TWD 60.80 | TWD 66.70 | TWD 60.10 | 3.16M |
| 2026-09-18 | TWD 60.80 | +9.95% | TWD 55.80 | TWD 60.80 | TWD 55.80 | 1.86M |
| 2026-09-17 | TWD 55.30 | +2.60% | TWD 54.90 | TWD 56.00 | TWD 54.10 | 386.01K |
| 2026-09-16 | TWD 53.90 | +1.51% | TWD 53.30 | TWD 56.00 | TWD 53.30 | 379.23K |
| 2026-09-15 | TWD 53.10 | +1.92% | TWD 51.80 | TWD 55.20 | TWD 51.80 | 263.50K |
| 2026-09-14 | TWD 52.10 | +0.77% | TWD 51.00 | TWD 53.30 | TWD 50.50 | 227.09K |
| 2026-09-11 | TWD 51.70 | -6.17% | TWD 54.00 | TWD 54.00 | TWD 51.50 | 385.01K |
| 2026-09-10 | TWD 55.10 | -4.67% | TWD 57.80 | TWD 57.80 | TWD 55.10 | 622.00K |
| 2026-09-09 | TWD 57.80 | +5.09% | TWD 53.40 | TWD 58.30 | TWD 51.10 | 1.34M |
| 2026-09-08 | TWD 55.00 | +8.06% | TWD 51.00 | TWD 55.80 | TWD 49.90 | 773.09K |
| 2026-09-07 | TWD 50.90 | -1.17% | TWD 52.50 | TWD 53.00 | TWD 50.80 | 294.00K |
| 2026-09-04 | TWD 51.50 | +2.18% | TWD 52.00 | TWD 52.00 | TWD 50.40 | 139.20K |
| 2026-09-03 | TWD 50.40 | -4.36% | TWD 53.90 | TWD 53.90 | TWD 50.00 | 264.09K |
| 2026-09-02 | TWD 52.70 | -2.77% | TWD 53.90 | TWD 54.10 | TWD 52.60 | 127.02K |
| 2026-09-01 | TWD 54.20 | -1.99% | TWD 55.90 | TWD 56.20 | TWD 53.70 | 273.11K |
| 2026-08-31 | TWD 55.30 | -1.95% | TWD 56.00 | TWD 56.80 | TWD 54.20 | 251.20K |
| 2026-08-28 | TWD 56.40 | +0.71% | TWD 55.90 | TWD 57.80 | TWD 54.80 | 740.03K |
| 2026-08-27 | TWD 56.00 | +7.07% | TWD 52.60 | TWD 57.50 | TWD 51.60 | 1.04M |
| 2026-08-26 | TWD 52.30 | +3.36% | TWD 51.00 | TWD 54.00 | TWD 51.00 | 365.00K |
| 2026-08-25 | TWD 50.60 | -1.36% | TWD 51.30 | TWD 51.30 | TWD 49.35 | 279.10K |
| 2026-08-24 | TWD 51.30 | -0.58% | TWD 51.00 | TWD 52.20 | TWD 51.00 | 111.00K |
| 2026-08-21 | TWD 51.60 | -3.37% | TWD 52.50 | TWD 52.80 | TWD 51.10 | 224.18K |
| 2026-08-20 | TWD 53.40 | 0.00% | TWD 53.90 | TWD 54.70 | TWD 52.30 | 204.21K |
| 2026-08-19 | TWD 53.40 | +1.91% | TWD 50.30 | TWD 57.00 | TWD 50.30 | 643.02K |
| 2026-08-18 | TWD 52.40 | +1.75% | TWD 51.50 | TWD 55.00 | TWD 51.00 | 601.01K |
| 2026-08-17 | TWD 51.50 | -0.96% | TWD 51.00 | TWD 52.60 | TWD 51.00 | 168.13K |
| 2026-08-14 | TWD 52.00 | +2.77% | TWD 50.70 | TWD 52.90 | TWD 50.20 | 322.05K |
| 2026-08-13 | TWD 50.60 | +0.20% | TWD 50.30 | TWD 52.00 | TWD 49.85 | 289.00K |
| 2026-08-12 | TWD 50.50 | +1.00% | TWD 50.00 | TWD 50.80 | TWD 49.15 | 243.23K |
| 2026-08-11 | TWD 50.00 | +0.30% | TWD 53.00 | TWD 53.00 | TWD 49.50 | 975.10K |
| 2026-08-10 | TWD 49.85 | +9.92% | TWD 49.80 | TWD 49.85 | TWD 49.80 | 235.01K |
| 2026-08-07 | TWD 45.35 | +2.14% | TWD 45.00 | TWD 45.45 | TWD 44.10 | 245.15K |
| 2026-08-06 | TWD 44.40 | -4.10% | TWD 44.95 | TWD 45.30 | TWD 43.10 | 432.11K |
| 2026-08-05 | TWD 46.30 | +9.98% | TWD 43.20 | TWD 46.30 | TWD 42.40 | 283.01K |
| 2026-08-04 | TWD 42.10 | 0.00% | TWD 42.00 | TWD 42.90 | TWD 41.10 | 247.00K |
| 2026-08-03 | TWD 42.10 | +6.31% | TWD 38.80 | TWD 42.20 | TWD 38.80 | 273.00K |
| 2026-07-31 | TWD 39.60 | +7.46% | TWD 39.30 | TWD 40.00 | TWD 38.40 | 277.05K |
| 2026-07-30 | TWD 36.85 | -3.41% | TWD 37.00 | TWD 39.35 | TWD 36.35 | 302.01K |
| 2026-07-29 | TWD 38.15 | -4.86% | TWD 40.10 | TWD 40.70 | TWD 36.50 | 371.00K |
| 2026-07-28 | TWD 40.10 | -7.28% | TWD 42.50 | TWD 42.50 | TWD 40.05 | 307.02K |
| 2026-07-27 | TWD 43.25 | -2.92% | TWD 43.80 | TWD 44.35 | TWD 42.55 | 253.17K |
| 2026-07-24 | TWD 44.55 | -3.15% | TWD 46.00 | TWD 46.50 | TWD 44.05 | 167.00K |
| 2026-07-23 | TWD 46.00 | -4.17% | TWD 48.70 | TWD 48.70 | TWD 45.80 | 397.25K |
| 2026-07-22 | TWD 48.00 | +4.35% | TWD 46.85 | TWD 50.00 | TWD 46.35 | 518.51K |
| 2026-07-21 | TWD 46.00 | +1.32% | TWD 45.65 | TWD 47.40 | TWD 45.40 | 398.40K |
| 2026-07-20 | TWD 45.40 | -7.16% | TWD 48.90 | TWD 49.10 | TWD 45.00 | 655.32K |
| 2026-07-17 | TWD 48.90 | -8.77% | TWD 52.10 | TWD 52.10 | TWD 48.70 | 725.39K |
| 2026-07-16 | TWD 53.60 | -5.30% | TWD 56.40 | TWD 56.80 | TWD 53.60 | 536.02K |
| 2026-07-15 | TWD 56.60 | -1.74% | TWD 58.10 | TWD 58.70 | TWD 56.10 | 541.00K |
| 2026-07-14 | TWD 57.60 | -5.26% | TWD 59.20 | TWD 60.80 | TWD 54.80 | 1.33M |
| 2026-07-13 | TWD 60.80 | -3.95% | TWD 63.30 | TWD 63.30 | TWD 59.40 | 1.29M |
| 2026-07-10 | TWD 63.30 | 0.00% | TWD 63.30 | TWD 63.30 | TWD 63.30 | 0 |
| 2026-07-09 | TWD 63.30 | -4.81% | TWD 68.30 | TWD 70.50 | TWD 62.80 | 5.19M |
| 2026-07-08 | TWD 66.50 | +9.92% | TWD 60.70 | TWD 66.50 | TWD 58.20 | 2.92M |
| 2026-07-07 | TWD 60.50 | -7.91% | TWD 64.60 | TWD 64.80 | TWD 60.20 | 675.17K |
| 2026-07-06 | TWD 65.70 | +7.53% | TWD 63.90 | TWD 66.10 | TWD 62.20 | 981.34K |
| 2026-07-03 | TWD 61.10 | -0.65% | TWD 61.50 | TWD 62.70 | TWD 60.50 | 368.12K |
| 2026-07-02 | TWD 61.50 | +5.67% | TWD 59.40 | TWD 61.90 | TWD 58.00 | 515.14K |
| 2026-07-01 | TWD 58.20 | -2.51% | TWD 60.00 | TWD 60.80 | TWD 57.90 | 391.40K |
| 2026-06-30 | TWD 59.70 | +9.14% | TWD 55.80 | TWD 60.10 | TWD 55.80 | 558.20K |
| 2026-06-29 | TWD 54.70 | -0.55% | TWD 57.90 | TWD 57.90 | TWD 53.70 | 396.01K |
| 2026-06-26 | TWD 55.00 | -7.56% | TWD 58.50 | TWD 59.30 | TWD 54.20 | 786.12K |
| 2026-06-25 | TWD 59.50 | -1.82% | TWD 61.10 | TWD 61.20 | TWD 59.20 | 487.05K |
| 2026-06-24 | TWD 60.60 | -4.27% | TWD 60.10 | TWD 61.70 | TWD 59.40 | 775.66K |
| 2026-06-23 | TWD 63.30 | -0.16% | TWD 64.30 | TWD 67.00 | TWD 62.10 | 7.27M |
| 2026-06-22 | TWD 63.40 | +9.88% | TWD 61.70 | TWD 63.40 | TWD 61.70 | 1.57M |
| 2026-06-18 | TWD 57.70 | +9.90% | TWD 53.30 | TWD 57.70 | TWD 53.30 | 4.69M |
| 2026-06-17 | TWD 52.50 | +9.83% | TWD 47.50 | TWD 52.50 | TWD 47.15 | 2.65M |
| 2026-06-16 | TWD 47.80 | -6.27% | TWD 51.00 | TWD 51.30 | TWD 47.45 | 1.57M |
| 2026-06-15 | TWD 51.00 | +7.37% | TWD 51.50 | TWD 51.50 | TWD 48.45 | 4.13M |
| 2026-06-12 | TWD 47.50 | +9.95% | TWD 44.35 | TWD 47.50 | TWD 44.35 | 1.34M |
| 2026-06-11 | TWD 43.20 | -0.69% | TWD 43.40 | TWD 44.70 | TWD 41.60 | 407.00K |
| 2026-06-10 | TWD 43.50 | -4.29% | TWD 45.45 | TWD 47.00 | TWD 43.50 | 884.10K |
| 2026-06-09 | TWD 45.45 | +1.22% | TWD 45.40 | TWD 47.45 | TWD 45.10 | 1.21M |
| 2026-06-08 | TWD 44.90 | -1.75% | TWD 41.25 | TWD 46.30 | TWD 41.20 | 958.09K |
| 2026-06-05 | TWD 45.70 | +4.34% | TWD 42.75 | TWD 47.95 | TWD 42.70 | 1.41M |
| 2026-06-04 | TWD 43.80 | -5.60% | TWD 46.40 | TWD 47.30 | TWD 43.80 | 1.46M |
| 2026-06-03 | TWD 46.40 | +9.95% | TWD 42.60 | TWD 46.40 | TWD 42.25 | 1.27M |
| 2026-06-02 | TWD 42.20 | -6.43% | TWD 45.10 | TWD 45.10 | TWD 42.00 | 1.18M |
| 2026-06-01 | TWD 45.10 | -4.04% | TWD 47.00 | TWD 47.15 | TWD 45.10 | 1.18M |
| 2026-05-29 | TWD 47.00 | -3.79% | TWD 48.85 | TWD 49.60 | TWD 46.90 | 1.73M |
| 2026-05-28 | TWD 48.85 | -1.61% | TWD 49.15 | TWD 51.10 | TWD 46.35 | 5.86M |
| 2026-05-27 | TWD 49.65 | +9.97% | TWD 49.65 | TWD 49.65 | TWD 49.65 | 926.12K |