Force MOS Technology Co., LTD. (TPEX:4923)
Taiwan · Delayed Price · Currency is TWD 55.00
+4.10 (8.06%)
Sep 8, 2026, 1:30 PM CST
TPEX:4923 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 52.50 | 53.00 | 50.80 | 50.90 | 50.90 | -1.17% | 296,666 |
| Sep 4, 2026 | 52.00 | 52.00 | 50.40 | 51.50 | 51.50 | 2.18% | 141,866 |
| Sep 3, 2026 | 53.90 | 53.90 | 50.00 | 50.40 | 50.40 | -4.36% | 269,610 |
| Sep 2, 2026 | 53.90 | 54.10 | 52.60 | 52.70 | 52.70 | -2.77% | 129,395 |
| Sep 1, 2026 | 55.90 | 56.20 | 53.70 | 54.20 | 54.20 | -1.99% | 277,026 |
| Aug 31, 2026 | 56.00 | 56.80 | 54.20 | 55.30 | 55.30 | -1.95% | 254,390 |
| Aug 28, 2026 | 55.90 | 57.80 | 54.80 | 56.40 | 56.40 | 0.71% | 747,371 |
| Aug 27, 2026 | 52.60 | 57.50 | 51.60 | 56.00 | 56.00 | 7.07% | 1,051,349 |
| Aug 26, 2026 | 51.00 | 54.00 | 51.00 | 52.30 | 52.30 | 3.36% | 369,615 |
| Aug 25, 2026 | 51.30 | 51.30 | 49.35 | 50.60 | 50.60 | -1.36% | 280,101 |
| Aug 24, 2026 | 51.00 | 52.20 | 51.00 | 51.30 | 51.30 | -0.58% | 112,941 |
| Aug 21, 2026 | 52.50 | 52.80 | 51.10 | 51.60 | 51.60 | -3.37% | 227,584 |
| Aug 20, 2026 | 53.90 | 54.70 | 52.30 | 53.40 | 53.40 | - | 206,397 |
| 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 |