Force MOS Technology Co., LTD. (TPEX:4923)
Taiwan · Delayed Price · Currency is TWD 43.80
-0.45 (-1.02%)
Nov 13, 2026, 1:30 PM CST
TPEX:4923 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.75 | 45.45 | 43.55 | 43.80 | 43.80 | -1.02% | 298,879 |
| Nov 12, 2026 | 44.80 | 45.65 | 43.55 | 44.25 | 44.25 | 0.45% | 490,989 |
| Nov 11, 2026 | 44.60 | 45.60 | 43.90 | 44.05 | 44.05 | -1.89% | 290,677 |
| Nov 10, 2026 | 42.60 | 45.90 | 42.60 | 44.90 | 44.90 | 7.42% | 679,723 |
| Nov 9, 2026 | 41.00 | 43.30 | 40.55 | 41.80 | 41.80 | 5.56% | 429,951 |
| Nov 6, 2026 | 36.20 | 41.05 | 36.20 | 39.60 | 39.60 | -1.49% | 911,633 |
| Nov 5, 2026 | 49.05 | 49.05 | 40.15 | 40.20 | 40.20 | -9.87% | 3,095,493 |
| Nov 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 9.99% | 270,983 |
| Nov 3, 2026 | 43.30 | 43.45 | 40.05 | 40.55 | 40.55 | -8.26% | 352,822 |
| Nov 2, 2026 | 42.55 | 44.95 | 42.55 | 44.20 | 44.20 | 1.26% | 216,745 |
| Oct 30, 2026 | 45.80 | 45.80 | 43.00 | 43.65 | 43.65 | -4.69% | 403,479 |
| Oct 29, 2026 | 47.60 | 47.60 | 45.65 | 45.80 | 45.80 | -3.88% | 166,391 |
| Oct 28, 2026 | 46.65 | 47.65 | 46.60 | 47.65 | 47.65 | 4.38% | 174,112 |
| Oct 27, 2026 | 46.40 | 47.20 | 45.65 | 45.65 | 45.65 | -1.30% | 238,119 |
| Oct 22, 2026 | 49.95 | 50.30 | 46.25 | 46.25 | 46.25 | -6.19% | 376,310 |
| Oct 21, 2026 | 49.70 | 50.00 | 48.95 | 49.30 | 49.30 | 1.86% | 239,788 |
| Oct 20, 2026 | 48.25 | 49.35 | 48.25 | 48.40 | 48.40 | 1.04% | 309,234 |
| Oct 19, 2026 | 49.05 | 49.05 | 47.00 | 47.90 | 47.90 | -3.82% | 610,095 |
| Oct 16, 2026 | 51.70 | 51.70 | 49.50 | 49.80 | 49.80 | 0.40% | 592,710 |
| Oct 15, 2026 | 52.10 | 52.90 | 49.40 | 49.60 | 49.60 | -7.98% | 512,818 |
| Oct 14, 2026 | 54.20 | 54.70 | 53.60 | 53.90 | 53.90 | 0.75% | 378,604 |
| Oct 13, 2026 | 55.50 | 56.10 | 52.20 | 53.50 | 53.50 | -6.47% | 1,092,553 |
| Oct 12, 2026 | 58.80 | 60.50 | 57.00 | 57.20 | 57.20 | -6.84% | 705,897 |
| Oct 8, 2026 | 62.40 | 62.60 | 61.10 | 61.40 | 61.40 | -2.07% | 457,489 |
| Oct 7, 2026 | 63.70 | 64.70 | 62.20 | 62.70 | 62.70 | -1.10% | 656,459 |
| Oct 6, 2026 | 63.50 | 64.40 | 60.80 | 63.40 | 63.40 | -1.09% | 1,225,529 |
| Oct 5, 2026 | 66.00 | 66.50 | 63.60 | 64.10 | 64.10 | -3.75% | 1,774,561 |
| Oct 2, 2026 | 69.20 | 70.00 | 66.00 | 66.60 | 66.60 | 2.15% | 6,586,459 |
| Oct 1, 2026 | 61.40 | 66.70 | 60.90 | 65.20 | 65.20 | 6.19% | 2,823,319 |
| Sep 30, 2026 | 61.40 | 62.70 | 60.80 | 61.40 | 61.40 | 0.33% | 668,893 |
| Sep 29, 2026 | 62.40 | 63.70 | 60.60 | 61.20 | 61.20 | -4.37% | 958,754 |
| Sep 24, 2026 | 66.70 | 67.40 | 63.30 | 64.00 | 64.00 | -4.05% | 3,081,001 |
| Sep 23, 2026 | 61.40 | 67.40 | 60.90 | 66.70 | 66.70 | 8.63% | 3,516,175 |
| Sep 22, 2026 | 63.50 | 64.90 | 59.10 | 61.40 | 61.40 | -1.60% | 1,432,588 |
| Sep 21, 2026 | 60.80 | 66.70 | 60.10 | 62.40 | 62.40 | 2.63% | 3,198,091 |
| Sep 18, 2026 | 55.80 | 60.80 | 55.80 | 60.80 | 60.80 | 9.95% | 1,877,074 |
| Sep 17, 2026 | 54.90 | 56.00 | 54.10 | 55.30 | 55.30 | 2.60% | 389,730 |
| Sep 16, 2026 | 53.30 | 56.00 | 53.30 | 53.90 | 53.90 | 1.51% | 382,396 |
| Sep 15, 2026 | 51.80 | 55.20 | 51.80 | 53.10 | 53.10 | 1.92% | 268,178 |
| Sep 14, 2026 | 51.00 | 53.30 | 50.50 | 52.10 | 52.10 | 0.77% | 231,453 |
| Sep 11, 2026 | 54.00 | 54.00 | 51.50 | 51.70 | 51.70 | -6.17% | 393,327 |
| Sep 10, 2026 | 57.80 | 57.80 | 55.10 | 55.10 | 55.10 | -4.67% | 628,515 |
| Sep 9, 2026 | 53.40 | 58.30 | 51.10 | 57.80 | 57.80 | 5.09% | 1,355,931 |
| Sep 8, 2026 | 51.00 | 55.80 | 49.90 | 55.00 | 55.00 | 8.06% | 781,766 |
| 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 |