Stock listing
TPEx:4923 Force-MOS Technology Co., Ltd. (力士) 股價
Follow Force-MOS Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:4923
$43.65 TWD -2.15 (-4.7%)
Close on Oct 30, 2026
- Day range
- $43.00 – $45.80 TWDOct 30, 2026
- Volume
- 403,379 sharesOct 30, 2026
- Market cap
- $1.43B TWDAt the close on Oct 30, 2026 · price × 32.74M shares outstanding
- 52-week range
- $26.75 – $70.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $44.95M TWDMedian day 373,100 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:4923 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $43.65 | -2.15 | -4.7% | $45.80 | $45.80 | $43.00 | 403,379 | |
| $45.80 | -1.85 | -3.9% | $47.60 | $47.60 | $45.65 | 164,324 | |
| $47.65 | +2.00 | +4.4% | $46.65 | $47.65 | $46.60 | 173,600 | |
| $45.65 | -0.60 | -1.3% | $46.40 | $47.20 | $45.65 | 238,118 | |
| $46.25 | 0.00 | 0.0% | $46.25 | $46.25 | $46.25 | 0 | |
| $46.25 | -3.05 | -6.2% | $49.95 | $50.30 | $46.25 | 373,084 | |
| $49.30 | +0.90 | +1.9% | $49.70 | $50.00 | $48.95 | 239,498 | |
| $48.40 | +0.50 | +1.0% | $48.25 | $49.35 | $48.25 | 308,234 | |
| $47.90 | -1.90 | -3.8% | $49.05 | $49.05 | $47.00 | 610,095 | |
| $49.80 | +0.20 | +0.4% | $51.70 | $51.70 | $49.50 | 590,677 | |
| $49.60 | -4.30 | -8.0% | $52.10 | $52.90 | $49.40 | 506,109 | |
| $53.90 | +0.40 | +0.7% | $54.20 | $54.70 | $53.60 | 373,100 | |
| $53.50 | -3.70 | -6.5% | $55.50 | $56.10 | $52.20 | 1,083,010 | |
| $57.20 | -4.20 | -6.8% | $58.80 | $60.50 | $57.00 | 694,059 | |
| $61.40 | -1.30 | -2.1% | $62.40 | $62.60 | $61.10 | 451,006 | |
| $62.70 | -0.70 | -1.1% | $63.70 | $64.70 | $62.20 | 649,112 | |
| $63.40 | -0.70 | -1.1% | $63.50 | $64.40 | $60.80 | 1,215,002 | |
| $64.10 | -2.50 | -3.8% | $66.00 | $66.50 | $63.60 | 1,758,318 | |
| $66.60 | +1.40 | +2.1% | $69.20 | $70.00 | $66.00 | 6,553,178 | |
| $65.20 | +3.80 | +6.2% | $61.40 | $66.70 | $60.90 | 2,808,113 | |
| $61.40 | +0.20 | +0.3% | $61.40 | $62.70 | $60.80 | 663,066 | |
| $61.20 | -2.80 | -4.4% | $62.40 | $63.70 | $60.60 | 945,594 | |
| $64.00 | -2.70 | -4.0% | $66.70 | $67.40 | $63.30 | 3,061,001 | |
| $66.70 | +5.30 | +8.6% | $61.40 | $67.40 | $60.90 | 3,484,096 | |
| $61.40 | -1.00 | -1.6% | $63.50 | $64.90 | $59.10 | 1,419,444 | |
| $62.40 | +1.60 | +2.6% | $60.80 | $66.70 | $60.10 | 3,159,147 | |
| $60.80 | +5.50 | +9.9% | $55.80 | $60.80 | $55.80 | 1,858,456 | |
| $55.30 | +1.40 | +2.6% | $54.90 | $56.00 | $54.10 | 386,008 | |
| $53.90 | +0.80 | +1.5% | $53.30 | $56.00 | $53.30 | 379,230 | |
| $53.10 | +1.00 | +1.9% | $51.80 | $55.20 | $51.80 | 263,500 | |
| $52.10 | +0.40 | +0.8% | $51.00 | $53.30 | $50.50 | 227,092 | |
| $51.70 | -3.40 | -6.2% | $54.00 | $54.00 | $51.50 | 385,012 | |
| $55.10 | -2.70 | -4.7% | $57.80 | $57.80 | $55.10 | 622,002 | |
| $57.80 | +2.80 | +5.1% | $53.40 | $58.30 | $51.10 | 1,342,464 | |
| $55.00 | +4.10 | +8.1% | $51.00 | $55.80 | $49.90 | 773,093 | |
| $50.90 | -0.60 | -1.2% | $52.50 | $53.00 | $50.80 | 294,000 | |
| $51.50 | +1.10 | +2.2% | $52.00 | $52.00 | $50.40 | 139,200 | |
| $50.40 | -2.30 | -4.4% | $53.90 | $53.90 | $50.00 | 264,091 | |
| $52.70 | -1.50 | -2.8% | $53.90 | $54.10 | $52.60 | 127,024 | |
| $54.20 | -1.10 | -2.0% | $55.90 | $56.20 | $53.70 | 273,105 | |
| $55.30 | -1.10 | -2.0% | $56.00 | $56.80 | $54.20 | 251,200 | |
| $56.40 | +0.40 | +0.7% | $55.90 | $57.80 | $54.80 | 740,025 | |
| $56.00 | +3.70 | +7.1% | $52.60 | $57.50 | $51.60 | 1,039,560 | |
| $52.30 | +1.70 | +3.4% | $51.00 | $54.00 | $51.00 | 365,000 | |
| $50.60 | -0.70 | -1.4% | $51.30 | $51.30 | $49.35 | 279,100 | |
| $51.30 | -0.30 | -0.6% | $51.00 | $52.20 | $51.00 | 111,000 | |
| $51.60 | -1.80 | -3.4% | $52.50 | $52.80 | $51.10 | 224,177 | |
| $53.40 | 0.00 | 0.0% | $53.90 | $54.70 | $52.30 | 204,205 | |
| $53.40 | +1.00 | +1.9% | $50.30 | $57.00 | $50.30 | 643,024 | |
| $52.40 | +0.90 | +1.7% | $51.50 | $55.00 | $51.00 | 601,010 | |
| $51.50 | -0.50 | -1.0% | $51.00 | $52.60 | $51.00 | 168,130 | |
| $52.00 | +1.40 | +2.8% | $50.70 | $52.90 | $50.20 | 322,050 | |
| $50.60 | +0.10 | +0.2% | $50.30 | $52.00 | $49.85 | 289,000 | |
| $50.50 | +0.50 | +1.0% | $50.00 | $50.80 | $49.15 | 243,231 | |
| $50.00 | +0.15 | +0.3% | $53.00 | $53.00 | $49.50 | 975,100 | |
| $49.85 | +4.50 | +9.9% | $49.80 | $49.85 | $49.80 | 235,012 | |
| $45.35 | +0.95 | +2.1% | $45.00 | $45.45 | $44.10 | 245,151 | |
| $44.40 | -1.90 | -4.1% | $44.95 | $45.30 | $43.10 | 432,105 | |
| $46.30 | +4.20 | +10.0% | $43.20 | $46.30 | $42.40 | 283,010 | |
| $42.10 | 0.00 | 0.0% | $42.00 | $42.90 | $41.10 | 247,001 | |
| $42.10 | +2.50 | +6.3% | $38.80 | $42.20 | $38.80 | 273,002 | |
| $39.60 | +2.75 | +7.5% | $39.30 | $40.00 | $38.40 | 277,052 | |
| $36.85 | -1.30 | -3.4% | $37.00 | $39.35 | $36.35 | 302,008 |
- Ticker
- TPEx:4923
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Force-MOS Technology Co., Ltd.