Force MOS Technology Co., LTD. (TPEX:4923)
Taiwan
· Delayed Price · Currency is TWD 33.10
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
TPEX:4923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.00 | 33.35 | 32.90 | 33.10 | 33.10 | - | 55,670 |
| Apr 28, 2026 | 33.60 | 33.60 | 33.05 | 33.10 | 33.10 | -1.19% | 54,547 |
| Apr 27, 2026 | 33.60 | 34.35 | 33.35 | 33.50 | 33.50 | 0.60% | 124,004 |
| Apr 24, 2026 | 32.85 | 33.80 | 32.65 | 33.30 | 33.30 | 0.91% | 32,893 |
| Apr 23, 2026 | 34.55 | 34.55 | 32.90 | 33.00 | 33.00 | -3.51% | 84,937 |
| Apr 22, 2026 | 34.05 | 35.60 | 33.90 | 34.20 | 34.20 | 0.44% | 147,636 |
| Apr 21, 2026 | 34.80 | 34.80 | 34.05 | 34.05 | 34.05 | -2.99% | 86,683 |
| Apr 20, 2026 | 35.60 | 35.65 | 34.65 | 35.10 | 35.10 | -0.43% | 56,825 |
| Apr 17, 2026 | 35.90 | 36.30 | 34.90 | 35.25 | 35.25 | -2.22% | 84,401 |
| Apr 16, 2026 | 36.10 | 36.15 | 35.70 | 36.05 | 36.05 | -0.28% | 36,339 |
| Apr 15, 2026 | 37.40 | 37.40 | 36.15 | 36.15 | 36.15 | 0.14% | 59,592 |
| Apr 14, 2026 | 36.90 | 36.90 | 35.40 | 36.10 | 36.10 | 0.28% | 46,562 |
| Apr 13, 2026 | 35.45 | 36.15 | 35.25 | 36.00 | 36.00 | 1.55% | 54,780 |
| Apr 10, 2026 | 36.55 | 36.60 | 35.45 | 35.45 | 35.45 | -2.88% | 78,736 |
| Apr 9, 2026 | 36.50 | 36.75 | 35.85 | 36.50 | 36.50 | -0.14% | 114,580 |
| Apr 8, 2026 | 37.00 | 38.00 | 36.55 | 36.55 | 36.55 | -0.41% | 117,157 |
| Apr 7, 2026 | 36.30 | 37.05 | 36.05 | 36.70 | 36.70 | 1.10% | 58,936 |
| Apr 2, 2026 | 34.50 | 36.45 | 34.50 | 36.30 | 36.30 | 5.22% | 134,540 |
| Apr 1, 2026 | 34.60 | 34.85 | 34.30 | 34.50 | 34.50 | -0.29% | 21,443 |
| Mar 31, 2026 | 34.35 | 35.25 | 33.70 | 34.60 | 34.60 | 0.73% | 38,873 |
| Mar 30, 2026 | 34.70 | 34.95 | 33.70 | 34.35 | 34.35 | -1.72% | 30,506 |
| Mar 27, 2026 | 35.15 | 35.30 | 34.10 | 34.95 | 34.95 | -0.85% | 59,158 |
| Mar 26, 2026 | 36.50 | 36.50 | 34.50 | 35.25 | 35.25 | -3.29% | 90,857 |
| Mar 25, 2026 | 37.00 | 37.05 | 36.00 | 36.45 | 36.45 | 0.28% | 66,065 |
| Mar 24, 2026 | 36.60 | 37.45 | 35.25 | 36.35 | 36.35 | -1.62% | 90,858 |
| Mar 23, 2026 | 35.45 | 37.10 | 35.40 | 36.95 | 36.95 | 1.23% | 143,007 |
| Mar 20, 2026 | 38.60 | 39.40 | 35.50 | 36.50 | 36.50 | -4.20% | 332,548 |
| Mar 19, 2026 | 38.95 | 40.30 | 38.10 | 38.10 | 38.10 | -7.75% | 1,338,731 |
| Mar 18, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 9.99% | 494,424 |
| Mar 17, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 9.96% | 164,274 |
| Mar 16, 2026 | 31.30 | 34.15 | 31.20 | 34.15 | 34.15 | 9.98% | 241,128 |
| Mar 13, 2026 | 29.50 | 31.60 | 29.50 | 31.05 | 31.05 | 6.34% | 72,820 |
| Mar 12, 2026 | 29.20 | 30.00 | 29.15 | 29.20 | 29.20 | -2.67% | 9,442 |
| Mar 11, 2026 | 29.95 | 30.20 | 29.70 | 30.00 | 30.00 | 2.04% | 39,716 |
| Mar 10, 2026 | 29.90 | 30.55 | 29.40 | 29.40 | 29.40 | 3.52% | 48,733 |
| Mar 9, 2026 | 29.00 | 29.00 | 27.00 | 28.40 | 28.40 | -4.86% | 24,715 |
| Mar 6, 2026 | 29.85 | 30.15 | 29.70 | 29.85 | 29.85 | - | 18,349 |
| Mar 5, 2026 | 30.05 | 30.40 | 29.60 | 29.85 | 29.85 | -0.83% | 82,415 |
| Mar 4, 2026 | 31.55 | 31.55 | 30.05 | 30.10 | 30.10 | -4.75% | 48,719 |
| Mar 3, 2026 | 32.80 | 32.80 | 31.60 | 31.60 | 31.60 | -3.66% | 82,049 |
| Mar 2, 2026 | 33.00 | 33.20 | 32.70 | 32.80 | 32.80 | - | 104,524 |
| Feb 26, 2026 | 32.80 | 33.35 | 32.40 | 32.80 | 32.80 | 1.08% | 107,245 |
| Feb 25, 2026 | 32.55 | 33.00 | 32.45 | 32.45 | 32.45 | -0.15% | 39,958 |
| Feb 24, 2026 | 32.65 | 32.90 | 32.50 | 32.50 | 32.50 | -1.37% | 23,812 |
| Feb 23, 2026 | 33.00 | 33.30 | 32.50 | 32.95 | 32.95 | 0.76% | 37,128 |
| Feb 11, 2026 | 32.20 | 32.70 | 30.65 | 32.70 | 32.70 | 1.87% | 33,275 |
| Feb 10, 2026 | 32.80 | 33.20 | 31.80 | 32.10 | 32.10 | -1.08% | 47,075 |
| Feb 9, 2026 | 31.80 | 32.45 | 31.75 | 32.45 | 32.45 | 2.20% | 48,011 |
| Feb 6, 2026 | 31.90 | 31.90 | 30.60 | 31.75 | 31.75 | 1.11% | 48,198 |
| Feb 5, 2026 | 31.20 | 32.00 | 31.20 | 31.40 | 31.40 | 0.80% | 38,286 |
| Feb 4, 2026 | 30.90 | 31.30 | 30.60 | 31.15 | 31.15 | 1.80% | 31,945 |
| Feb 3, 2026 | 31.10 | 31.35 | 30.50 | 30.60 | 30.60 | -1.29% | 39,685 |
| Feb 2, 2026 | 32.05 | 32.05 | 30.50 | 31.00 | 31.00 | -3.43% | 95,303 |
| Jan 30, 2026 | 33.10 | 33.10 | 32.10 | 32.10 | 32.10 | -2.28% | 88,879 |
| Jan 29, 2026 | 34.00 | 35.20 | 32.65 | 32.85 | 32.85 | -6.41% | 219,037 |
| Jan 28, 2026 | 34.80 | 35.65 | 33.70 | 35.10 | 35.10 | 2.33% | 98,865 |
| Jan 27, 2026 | 36.85 | 37.60 | 34.20 | 34.30 | 34.30 | -6.79% | 337,136 |
| Jan 26, 2026 | 36.65 | 37.85 | 36.50 | 36.80 | 36.80 | -2.52% | 298,974 |
| Jan 23, 2026 | 38.70 | 39.30 | 37.45 | 37.75 | 37.75 | -2.33% | 329,430 |
| Jan 22, 2026 | 39.90 | 39.95 | 36.80 | 38.65 | 38.65 | -0.13% | 1,546,866 |
| Jan 21, 2026 | 34.70 | 38.70 | 34.65 | 38.70 | 38.70 | 9.94% | 1,055,922 |
| Jan 20, 2026 | 36.00 | 36.20 | 34.45 | 35.20 | 35.20 | -2.22% | 511,735 |
| Jan 19, 2026 | 32.20 | 37.60 | 30.80 | 36.00 | 36.00 | 5.26% | 1,532,692 |
| Jan 16, 2026 | 32.70 | 34.20 | 32.15 | 34.20 | 34.20 | 9.97% | 874,535 |
| Jan 15, 2026 | 28.75 | 31.10 | 28.70 | 31.10 | 31.10 | 9.89% | 379,595 |
| Jan 14, 2026 | 27.80 | 28.30 | 27.70 | 28.30 | 28.30 | 1.80% | 50,414 |
| Jan 13, 2026 | 27.75 | 27.85 | 27.60 | 27.80 | 27.80 | 0.36% | 43,414 |
| Jan 12, 2026 | 28.20 | 28.35 | 27.70 | 27.70 | 27.70 | -1.60% | 72,726 |
| Jan 9, 2026 | 27.70 | 28.15 | 27.60 | 28.15 | 28.15 | 1.62% | 41,158 |
| Jan 8, 2026 | 27.85 | 27.90 | 27.35 | 27.70 | 27.70 | -0.36% | 59,063 |
| Jan 7, 2026 | 27.70 | 27.80 | 27.60 | 27.80 | 27.80 | -0.71% | 37,951 |
| Jan 6, 2026 | 27.80 | 28.15 | 27.60 | 28.00 | 28.00 | 0.18% | 52,301 |
| Jan 5, 2026 | 28.40 | 28.40 | 27.95 | 27.95 | 27.95 | -1.76% | 39,322 |
| Jan 2, 2026 | 28.45 | 28.45 | 28.10 | 28.45 | 28.45 | -0.52% | 39,068 |
| Dec 31, 2025 | 28.45 | 28.60 | 28.30 | 28.60 | 28.60 | - | 18,311 |
| Dec 30, 2025 | 28.40 | 28.60 | 28.30 | 28.60 | 28.60 | -0.35% | 20,187 |
| Dec 29, 2025 | 28.50 | 28.70 | 28.20 | 28.70 | 28.70 | -0.35% | 53,281 |
| Dec 26, 2025 | 28.60 | 28.80 | 28.45 | 28.80 | 28.80 | -0.35% | 31,589 |
| Dec 24, 2025 | 28.60 | 28.90 | 28.35 | 28.90 | 28.90 | 0.70% | 43,413 |
| Dec 23, 2025 | 28.90 | 28.90 | 28.60 | 28.70 | 28.70 | -0.69% | 35,496 |
| Dec 22, 2025 | 28.70 | 28.90 | 28.00 | 28.90 | 28.90 | 1.58% | 106,298 |
| Dec 19, 2025 | 28.10 | 28.45 | 28.00 | 28.45 | 28.45 | 0.71% | 27,323 |
| Dec 18, 2025 | 27.95 | 28.25 | 27.95 | 28.25 | 28.25 | -1.05% | 23,565 |
| Dec 17, 2025 | 28.35 | 28.55 | 27.90 | 28.55 | 28.55 | 0.71% | 24,533 |
| Dec 16, 2025 | 28.30 | 28.40 | 27.80 | 28.35 | 28.35 | -1.56% | 42,197 |
| Dec 15, 2025 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | -0.35% | 26,017 |
| Dec 12, 2025 | 30.05 | 30.05 | 28.30 | 28.90 | 28.90 | 1.76% | 79,281 |
| Dec 11, 2025 | 27.85 | 28.40 | 27.75 | 28.40 | 28.40 | 0.35% | 30,760 |
| Dec 10, 2025 | 28.00 | 28.30 | 27.80 | 28.30 | 28.30 | 1.43% | 16,025 |
| Dec 9, 2025 | 27.80 | 28.00 | 27.80 | 27.90 | 27.90 | -1.06% | 3,295 |
| Dec 8, 2025 | 28.00 | 28.20 | 27.85 | 28.20 | 28.20 | - | 8,019 |
| Dec 5, 2025 | 28.05 | 28.20 | 27.60 | 28.20 | 28.20 | 0.53% | 54,814 |
| Dec 4, 2025 | 28.30 | 28.30 | 28.05 | 28.05 | 28.05 | -2.43% | 19,496 |
| Dec 3, 2025 | 28.20 | 28.75 | 28.00 | 28.75 | 28.75 | 1.59% | 25,340 |
| Dec 2, 2025 | 28.35 | 28.35 | 28.00 | 28.30 | 28.30 | -0.35% | 14,454 |
| Dec 1, 2025 | 28.80 | 28.90 | 28.10 | 28.40 | 28.40 | - | 57,118 |
| Nov 28, 2025 | 28.20 | 28.75 | 28.15 | 28.40 | 28.40 | - | 39,286 |
| Nov 27, 2025 | 28.25 | 28.45 | 28.10 | 28.40 | 28.40 | -1.05% | 41,886 |
| Nov 26, 2025 | 28.85 | 28.85 | 28.55 | 28.70 | 28.70 | -0.52% | 8,962 |
| Nov 25, 2025 | 28.50 | 28.95 | 28.00 | 28.85 | 28.85 | 2.12% | 39,006 |