Force MOS Technology Co., LTD. (TPEX:4923)
Taiwan · Delayed Price · Currency is TWD 30.55
-0.10 (-0.33%)
Sep 3, 2025, 12:58 PM CST
TPEX:4923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 30.65 | 31.20 | 30.65 | 30.65 | 30.65 | - | 46,197 |
| Sep 2, 2025 | 30.90 | 31.25 | 30.25 | 30.65 | 30.65 | -0.81% | 47,041 |
| Sep 1, 2025 | 30.95 | 31.05 | 30.20 | 30.90 | 30.90 | -1.44% | 76,765 |
| Aug 29, 2025 | 31.75 | 31.75 | 30.70 | 31.35 | 31.35 | -2.03% | 69,622 |
| Aug 28, 2025 | 30.45 | 32.65 | 30.40 | 32.00 | 32.00 | 6.49% | 237,645 |
| Aug 27, 2025 | 30.15 | 30.50 | 30.05 | 30.05 | 30.05 | -0.33% | 84,484 |
| Aug 26, 2025 | 29.60 | 30.15 | 29.55 | 30.15 | 30.15 | -0.17% | 39,582 |
| Aug 25, 2025 | 30.20 | 30.50 | 30.10 | 30.20 | 30.20 | - | 21,842 |
| Aug 22, 2025 | 29.75 | 30.35 | 29.75 | 30.20 | 30.20 | - | 35,562 |
| Aug 21, 2025 | 29.50 | 30.20 | 29.05 | 30.20 | 30.20 | 2.37% | 68,174 |
| Aug 20, 2025 | 29.75 | 29.80 | 29.05 | 29.50 | 29.50 | - | 54,426 |
| Aug 19, 2025 | 30.25 | 30.25 | 29.05 | 29.50 | 29.50 | -1.83% | 107,385 |
| Aug 18, 2025 | 30.65 | 30.65 | 30.00 | 30.05 | 30.05 | -2.12% | 45,352 |
| Aug 15, 2025 | 30.15 | 30.75 | 30.00 | 30.70 | 30.70 | 0.82% | 59,399 |
| Aug 14, 2025 | 30.85 | 30.85 | 30.15 | 30.45 | 30.45 | -1.93% | 56,786 |
| Aug 13, 2025 | 32.35 | 32.40 | 31.00 | 31.05 | 31.05 | -4.02% | 94,801 |
| Aug 12, 2025 | 32.30 | 32.75 | 32.00 | 32.35 | 32.35 | -0.46% | 58,512 |
| Aug 11, 2025 | 32.30 | 32.90 | 32.05 | 32.50 | 32.50 | 0.62% | 45,218 |
| Aug 8, 2025 | 32.60 | 32.60 | 32.25 | 32.30 | 32.30 | -0.92% | 15,597 |
| Aug 7, 2025 | 32.50 | 32.80 | 32.15 | 32.60 | 32.60 | -2.40% | 69,785 |
| Aug 6, 2025 | 33.30 | 33.80 | 33.00 | 33.40 | 33.40 | 1.21% | 60,687 |
| Aug 5, 2025 | 32.80 | 33.00 | 32.70 | 33.00 | 33.00 | - | 34,125 |
| Aug 4, 2025 | 33.20 | 33.20 | 32.40 | 33.00 | 33.00 | - | 46,720 |
| Aug 1, 2025 | 32.30 | 33.00 | 32.30 | 33.00 | 33.00 | 1.54% | 32,510 |
| Jul 31, 2025 | 32.60 | 32.90 | 32.50 | 32.50 | 32.50 | -1.22% | 53,084 |
| Jul 30, 2025 | 32.95 | 32.95 | 32.45 | 32.90 | 32.90 | - | 27,185 |
| Jul 29, 2025 | 33.00 | 33.00 | 32.25 | 32.90 | 32.90 | 0.15% | 31,462 |
| Jul 28, 2025 | 33.20 | 33.20 | 32.45 | 32.85 | 32.85 | -0.90% | 63,224 |
| Jul 25, 2025 | 32.90 | 33.15 | 32.30 | 33.15 | 33.15 | 0.45% | 64,845 |
| Jul 24, 2025 | 33.80 | 33.80 | 32.95 | 33.00 | 33.00 | - | 14,051 |
| Jul 23, 2025 | 32.75 | 33.25 | 32.50 | 33.00 | 33.00 | 0.61% | 61,289 |
| Jul 22, 2025 | 34.05 | 34.05 | 32.25 | 32.80 | 32.80 | -3.53% | 53,124 |
| Jul 21, 2025 | 34.15 | 34.50 | 33.75 | 34.00 | 34.00 | 0.44% | 62,311 |
| Jul 18, 2025 | 33.00 | 34.90 | 32.70 | 33.85 | 33.85 | 3.20% | 167,007 |
| Jul 17, 2025 | 32.15 | 32.85 | 32.15 | 32.80 | 32.80 | 2.82% | 38,948 |
| Jul 16, 2025 | 32.25 | 32.50 | 31.75 | 31.90 | 31.90 | -0.93% | 99,105 |
| Jul 15, 2025 | 32.30 | 32.30 | 31.85 | 32.20 | 32.20 | 0.63% | 20,007 |
| Jul 14, 2025 | 32.55 | 32.65 | 32.00 | 32.00 | 32.00 | -2.14% | 23,743 |
| Jul 11, 2025 | 32.00 | 32.90 | 32.00 | 32.70 | 32.70 | 0.77% | 25,542 |
| Jul 10, 2025 | 32.75 | 33.00 | 31.80 | 32.45 | 32.45 | -0.76% | 54,943 |
| Jul 9, 2025 | 33.65 | 33.70 | 32.30 | 32.70 | 32.70 | 3.65% | 150,794 |
| Jul 8, 2025 | 31.25 | 32.00 | 30.30 | 31.55 | 31.55 | -1.87% | 93,182 |
| Jul 7, 2025 | 33.45 | 33.50 | 32.10 | 32.15 | 32.15 | -5.44% | 136,404 |
| Jul 4, 2025 | 33.35 | 35.00 | 33.35 | 34.00 | 34.00 | - | 238,741 |
| Jul 3, 2025 | 34.10 | 35.00 | 34.00 | 34.00 | 34.00 | -0.44% | 117,151 |
| Jul 2, 2025 | 35.15 | 35.15 | 33.90 | 34.15 | 34.15 | -2.84% | 82,668 |
| Jul 1, 2025 | 33.80 | 35.70 | 33.70 | 35.15 | 35.15 | 5.24% | 215,676 |
| Jun 30, 2025 | 34.00 | 34.30 | 33.00 | 33.40 | 33.40 | -3.05% | 121,995 |
| Jun 27, 2025 | 34.95 | 34.95 | 34.30 | 34.45 | 34.45 | -2.68% | 86,905 |
| Jun 26, 2025 | 36.65 | 36.65 | 35.40 | 35.40 | 35.40 | -1.67% | 146,396 |