Force MOS Technology Co., LTD. (TPEX:4923)
Taiwan · Delayed Price · Currency is TWD 53.40
+1.00 (1.91%)
Aug 19, 2026, 1:30 PM CST
TPEX:4923 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 50.30 | 57.00 | 50.30 | 53.40 | 53.40 | 1.91% | 648,157 |
| Aug 18, 2026 | 51.50 | 55.00 | 51.00 | 52.40 | 52.40 | 1.75% | 610,584 |
| Aug 17, 2026 | 51.00 | 52.60 | 51.00 | 51.50 | 51.50 | -0.96% | 172,844 |
| Aug 14, 2026 | 50.70 | 52.90 | 50.20 | 52.00 | 52.00 | 2.77% | 324,273 |
| Aug 13, 2026 | 50.30 | 52.00 | 49.85 | 50.60 | 50.60 | 0.20% | 294,341 |
| Aug 12, 2026 | 50.00 | 50.80 | 49.15 | 50.50 | 50.50 | 1.00% | 244,623 |
| Aug 11, 2026 | 53.00 | 53.00 | 49.50 | 50.00 | 50.00 | 0.30% | 979,560 |
| Aug 10, 2026 | 49.80 | 49.85 | 49.80 | 49.85 | 49.85 | 9.92% | 237,355 |
| Aug 7, 2026 | 45.00 | 45.45 | 44.10 | 45.35 | 45.35 | 2.14% | 247,569 |
| Aug 6, 2026 | 44.95 | 45.30 | 43.10 | 44.40 | 44.40 | -4.10% | 436,889 |
| Aug 5, 2026 | 43.20 | 46.30 | 42.40 | 46.30 | 46.30 | 9.98% | 287,163 |
| Aug 4, 2026 | 42.00 | 42.90 | 41.10 | 42.10 | 42.10 | - | 248,270 |
| Aug 3, 2026 | 38.80 | 42.20 | 38.80 | 42.10 | 42.10 | 6.31% | 275,685 |
| Jul 31, 2026 | 39.30 | 40.00 | 38.40 | 39.60 | 39.60 | 7.46% | 279,287 |
| Jul 30, 2026 | 37.00 | 39.35 | 36.35 | 36.85 | 36.85 | -3.41% | 305,958 |
| Jul 29, 2026 | 40.10 | 40.70 | 36.50 | 38.15 | 38.15 | -4.86% | 375,138 |
| Jul 28, 2026 | 42.50 | 42.50 | 40.05 | 40.10 | 40.10 | -7.28% | 310,979 |
| Jul 27, 2026 | 43.80 | 44.35 | 42.55 | 43.25 | 43.25 | -2.92% | 258,574 |
| Jul 24, 2026 | 46.00 | 46.50 | 44.05 | 44.55 | 44.55 | -3.15% | 171,024 |
| Jul 23, 2026 | 48.70 | 48.70 | 45.80 | 46.00 | 46.00 | -4.17% | 400,083 |
| Jul 22, 2026 | 46.85 | 50.00 | 46.35 | 48.00 | 48.00 | 4.35% | 524,663 |
| Jul 21, 2026 | 45.65 | 47.40 | 45.40 | 46.00 | 46.00 | 1.32% | 404,573 |
| Jul 20, 2026 | 48.90 | 49.10 | 45.00 | 45.40 | 45.40 | -7.16% | 673,522 |
| Jul 17, 2026 | 52.10 | 52.10 | 48.70 | 48.90 | 48.90 | -8.77% | 737,136 |
| Jul 16, 2026 | 56.40 | 56.80 | 53.60 | 53.60 | 53.60 | -5.30% | 544,198 |
| Jul 15, 2026 | 58.10 | 58.70 | 56.10 | 56.60 | 56.60 | -1.74% | 552,896 |
| Jul 14, 2026 | 59.20 | 60.80 | 54.80 | 57.60 | 57.60 | -5.26% | 1,344,469 |
| Jul 13, 2026 | 63.30 | 63.30 | 59.40 | 60.80 | 60.80 | -3.95% | 1,301,448 |
| Jul 9, 2026 | 68.30 | 70.50 | 62.80 | 63.30 | 63.30 | -4.81% | 5,216,393 |
| Jul 8, 2026 | 60.70 | 66.50 | 58.20 | 66.50 | 66.50 | 9.92% | 2,952,306 |
| Jul 7, 2026 | 64.60 | 64.80 | 60.20 | 60.50 | 60.50 | -7.91% | 684,518 |
| Jul 6, 2026 | 63.90 | 66.10 | 62.20 | 65.70 | 65.70 | 7.53% | 1,000,275 |
| Jul 3, 2026 | 61.50 | 62.70 | 60.50 | 61.10 | 61.10 | -0.65% | 376,288 |
| Jul 2, 2026 | 59.40 | 61.90 | 58.00 | 61.50 | 61.50 | 5.67% | 527,293 |
| Jul 1, 2026 | 60.00 | 60.80 | 57.90 | 58.20 | 58.20 | -2.51% | 398,921 |
| Jun 30, 2026 | 55.80 | 60.10 | 55.80 | 59.70 | 59.70 | 9.14% | 574,557 |
| Jun 29, 2026 | 57.90 | 57.90 | 53.70 | 54.70 | 54.70 | -0.55% | 400,454 |
| Jun 26, 2026 | 58.50 | 59.30 | 54.20 | 55.00 | 55.00 | -7.56% | 800,784 |
| Jun 25, 2026 | 61.10 | 61.20 | 59.20 | 59.50 | 59.50 | -1.82% | 496,838 |
| Jun 24, 2026 | 60.10 | 61.70 | 59.40 | 60.60 | 60.60 | -4.27% | 791,310 |
| Jun 23, 2026 | 64.30 | 67.00 | 62.10 | 63.30 | 63.30 | -0.16% | 7,316,164 |
| Jun 22, 2026 | 61.70 | 63.40 | 61.70 | 63.40 | 63.40 | 9.88% | 1,590,516 |
| Jun 18, 2026 | 53.30 | 57.70 | 53.30 | 57.70 | 57.70 | 9.90% | 4,723,475 |
| Jun 17, 2026 | 47.50 | 52.50 | 47.15 | 52.50 | 52.50 | 9.83% | 2,685,738 |
| Jun 16, 2026 | 51.00 | 51.30 | 47.45 | 47.80 | 47.80 | -6.27% | 1,582,198 |
| Jun 15, 2026 | 51.50 | 51.50 | 48.45 | 51.00 | 51.00 | 7.37% | 4,156,531 |
| Jun 12, 2026 | 44.35 | 47.50 | 44.35 | 47.50 | 47.50 | 9.95% | 1,351,010 |
| Jun 11, 2026 | 43.40 | 44.70 | 41.60 | 43.20 | 43.20 | -0.69% | 415,618 |
| Jun 10, 2026 | 45.45 | 47.00 | 43.50 | 43.50 | 43.50 | -4.29% | 893,440 |
| Jun 9, 2026 | 45.40 | 47.45 | 45.10 | 45.45 | 45.45 | 1.22% | 1,226,915 |