Force-MOS Technology Co., Ltd.(TW:4923)
NT$44.05-0.85 (-1.89%)
TW:4923
Force-MOS Technology Co., Ltd. historical prices
NT$44.05
At close:-0.85 (-1.89%)
Force-MOS Technology Co., Ltd. (4923) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 44.60 | 45.60 | 43.90 | 44.05 | 44.05 | -1.89% | 290,677 | 0.36 |
| Nov 10, 2026 | 42.60 | 45.90 | 42.60 | 44.90 | 44.90 | +13.38% | 679,723 | 0.85 |
| Nov 09, 2026 | 41.00 | 43.30 | 40.55 | 41.80 | 41.80 | +5.56% | 429,951 | 0.54 |
| Nov 06, 2026 | 36.20 | 41.05 | 36.20 | 39.60 | 39.60 | -1.49% | 911,633 | 1.15 |
| Nov 05, 2026 | 49.05 | 49.05 | 40.15 | 40.20 | 40.20 | -9.87% | 3,095,493 | 4.13 |
| Nov 04, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | +9.99% | 270,983 | 0.36 |
| Nov 03, 2026 | 43.30 | 43.45 | 40.05 | 40.55 | 40.55 | -8.26% | 352,822 | 0.47 |
| Nov 02, 2026 | 42.55 | 44.95 | 42.55 | 44.20 | 44.20 | +1.26% | 216,745 | 0.29 |
| Oct 30, 2026 | 45.80 | 45.80 | 43.00 | 43.65 | 43.65 | -4.69% | 403,479 | 0.54 |
| Oct 29, 2026 | 47.60 | 47.60 | 45.65 | 45.80 | 45.80 | -3.88% | 166,391 | 0.22 |
| Oct 28, 2026 | 46.65 | 47.65 | 46.60 | 47.65 | 47.65 | +4.38% | 174,112 | 0.23 |
| Oct 27, 2026 | 46.40 | 47.20 | 45.65 | 45.65 | 45.65 | -1.30% | 238,119 | 0.32 |
| Oct 26, 2026 | 46.25 | 50.30 | 46.25 | 46.25 | 46.25 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 46.25 | 50.30 | 46.25 | 46.25 | 46.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 49.95 | 50.30 | 46.25 | 46.25 | 46.25 | -6.19% | 376,310 | 0.49 |
| Oct 21, 2026 | 49.70 | 50.00 | 48.95 | 49.30 | 49.30 | +1.86% | 239,788 | 0.31 |
| Oct 20, 2026 | 48.25 | 49.35 | 48.25 | 48.40 | 48.40 | +1.04% | 309,234 | 0.41 |
| Oct 19, 2026 | 49.05 | 49.05 | 47.00 | 47.90 | 47.90 | -3.82% | 610,095 | 0.80 |
| Oct 16, 2026 | 51.70 | 51.70 | 49.50 | 49.80 | 49.80 | +0.40% | 592,710 | 0.78 |
| Oct 15, 2026 | 52.10 | 52.90 | 49.40 | 49.60 | 49.60 | -7.98% | 512,818 | 0.67 |
| Oct 14, 2026 | 54.20 | 54.70 | 53.60 | 53.90 | 53.90 | +0.75% | 378,604 | 0.49 |
| Oct 13, 2026 | 55.50 | 56.10 | 52.20 | 53.50 | 53.50 | -6.47% | 1,092,553 | 1.44 |
| Oct 12, 2026 | 58.80 | 60.50 | 57.00 | 57.20 | 57.20 | -6.84% | 705,897 | 0.93 |
| Oct 09, 2026 | 61.40 | 62.60 | 61.10 | 61.40 | 61.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 62.40 | 62.60 | 61.10 | 61.40 | 61.40 | -2.07% | 457,489 | 0.58 |
| Oct 07, 2026 | 63.70 | 64.70 | 62.20 | 62.70 | 62.70 | -1.10% | 656,459 | 0.84 |
| Oct 06, 2026 | 63.50 | 64.40 | 60.80 | 63.40 | 63.40 | -1.09% | 1,225,529 | 1.45 |
| Oct 05, 2026 | 66.00 | 66.50 | 63.60 | 64.10 | 64.10 | -3.75% | 1,774,561 | 2.06 |
| Oct 02, 2026 | 69.20 | 70.00 | 66.00 | 66.60 | 66.60 | +2.15% | 6,586,459 | 8.57 |
| Oct 01, 2026 | 61.40 | 66.70 | 60.90 | 65.20 | 65.20 | +6.19% | 2,823,319 | 3.82 |
| Sep 30, 2026 | 61.40 | 62.70 | 60.80 | 61.40 | 61.40 | +0.33% | 668,893 | 0.91 |
| Sep 29, 2026 | 62.40 | 63.70 | 60.60 | 61.20 | 61.20 | -4.38% | 958,754 | 1.32 |
| Sep 28, 2026 | 64.00 | 67.40 | 63.30 | 64.00 | 64.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 64.00 | 67.40 | 63.30 | 64.00 | 64.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 66.70 | 67.40 | 63.30 | 64.00 | 64.00 | -4.05% | 3,081,001 | 4.40 |
| Sep 23, 2026 | 61.40 | 67.40 | 60.90 | 66.70 | 66.70 | +8.63% | 3,516,175 | 5.35 |
| Sep 22, 2026 | 63.50 | 64.90 | 59.10 | 61.40 | 61.40 | -1.60% | 1,432,588 | 2.23 |
| Sep 21, 2026 | 60.80 | 66.70 | 60.10 | 62.40 | 62.40 | +2.63% | 3,198,091 | 5.29 |
| Sep 18, 2026 | 55.80 | 60.80 | 55.80 | 60.80 | 60.80 | +9.95% | 1,877,074 | 2.72 |
| Sep 17, 2026 | 54.90 | 56.00 | 54.10 | 55.30 | 55.30 | +2.60% | 389,730 | 0.55 |
| Sep 16, 2026 | 53.30 | 56.00 | 53.30 | 53.90 | 53.90 | +1.51% | 382,396 | 0.54 |
| Sep 15, 2026 | 51.80 | 55.20 | 51.80 | 53.10 | 53.10 | +1.92% | 268,178 | 0.35 |
| Sep 14, 2026 | 51.00 | 53.30 | 50.50 | 52.10 | 52.10 | +0.77% | 231,453 | 0.28 |
| Sep 11, 2026 | 54.00 | 54.00 | 51.50 | 51.70 | 51.70 | -6.17% | 393,327 | 0.47 |
| Sep 10, 2026 | 57.80 | 57.80 | 55.10 | 55.10 | 55.10 | -4.67% | 628,515 | 0.71 |
| Sep 09, 2026 | 53.40 | 58.30 | 51.10 | 57.80 | 57.80 | +5.09% | 1,355,931 | 1.53 |
| Sep 08, 2026 | 51.00 | 55.80 | 49.90 | 55.00 | 55.00 | +8.06% | 781,766 | 0.89 |
| Sep 07, 2026 | 52.50 | 53.00 | 50.80 | 50.90 | 50.90 | -1.17% | 296,666 | 0.33 |
| Sep 04, 2026 | 52.00 | 52.00 | 50.40 | 51.50 | 51.50 | +2.18% | 141,866 | 0.16 |
| Sep 03, 2026 | 53.90 | 53.90 | 50.00 | 50.40 | 50.40 | -4.36% | 269,610 | 0.29 |
