Mosel Vitelic Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	42.800	43.050	40.500	40.500	40.500	1,527,913
2026-10-21	42.000	42.650	41.700	42.400	42.400	1,114,822
2026-10-20	41.400	42.450	41.050	41.050	41.050	1,417,666
2026-10-19	41.000	41.400	39.950	41.200	41.200	1,575,795
2026-10-16	42.500	43.400	42.400	42.700	42.700	1,354,981
2026-10-15	43.000	43.250	41.850	42.000	42.000	2,258,090
2026-10-14	44.300	44.750	43.150	44.750	44.750	2,193,808
2026-10-13	46.050	46.350	43.800	44.100	44.100	3,598,126
2026-10-12	48.850	49.250	46.900	46.950	46.950	3,392,111
2026-10-08	49.900	50.500	48.850	49.150	49.150	3,119,349
2026-10-07	49.000	50.600	48.850	50.100	50.100	5,439,186
2026-10-06	49.700	50.300	48.000	49.500	49.500	5,805,706
2026-10-05	51.300	52.200	49.000	49.400	49.400	10,696,263
2026-10-02	49.350	52.500	48.500	51.300	51.300	15,431,667
2026-10-01	50.300	50.500	49.000	49.350	49.350	7,410,764
2026-09-30	49.150	51.400	49.100	50.300	50.300	14,206,758
2026-09-29	47.000	53.000	46.850	50.100	50.100	27,221,213
2026-09-24	47.200	50.900	46.550	48.200	48.200	43,321,856
2026-09-23	42.650	46.350	42.450	46.350	46.350	10,970,109
2026-09-22	41.250	43.000	41.250	42.150	42.150	5,105,598
2026-09-21	41.150	41.750	40.450	41.000	41.000	2,102,375
2026-09-18	40.100	41.200	39.900	41.050	41.050	4,741,449
2026-09-17	40.550	41.600	39.500	39.600	39.600	2,261,912
2026-09-16	39.000	41.000	38.900	40.550	40.550	3,758,944
2026-09-15	41.650	41.900	38.350	38.400	38.400	5,400,085
2026-09-14	37.050	40.150	36.800	39.700	39.700	2,531,928
2026-09-11	38.600	38.600	37.600	37.700	37.700	1,279,709
2026-09-10	38.800	39.900	38.500	39.200	39.200	1,434,306
2026-09-09	39.200	39.800	38.650	39.000	39.000	1,129,897
2026-09-08	40.200	40.700	38.750	38.950	38.950	1,919,855
2026-09-07	40.300	41.200	39.550	39.750	39.750	2,845,488
2026-09-04	40.200	40.550	38.550	39.700	39.700	1,583,422
2026-09-03	40.050	41.250	39.500	39.500	39.500	1,543,479
2026-09-02	40.750	41.100	39.800	39.800	39.800	1,486,288
2026-09-01	40.300	42.400	40.250	41.200	41.200	2,764,243
2026-08-31	40.150	40.300	39.450	40.150	40.150	1,159,571
2026-08-28	40.950	41.800	40.500	40.550	40.550	2,208,393
2026-08-27	41.350	41.550	40.050	40.150	40.150	2,330,988
2026-08-26	39.000	41.950	39.000	41.350	41.350	3,689,943
2026-08-25	38.400	39.250	37.250	39.250	39.250	1,582,939
2026-08-24	38.700	40.700	38.700	38.700	38.700	2,335,589
2026-08-21	39.100	39.750	38.600	38.650	38.650	1,209,400
2026-08-20	39.300	40.600	38.400	39.100	39.100	2,500,212
2026-08-19	40.000	42.750	38.800	38.800	38.800	5,674,610
2026-08-18	40.100	43.950	39.950	41.000	41.000	6,955,554
2026-08-17	39.700	40.950	38.000	40.400	40.400	3,227,321
2026-08-14	39.600	41.000	38.450	40.700	40.700	3,236,292
2026-08-13	38.950	41.600	38.900	39.250	39.250	4,132,597
2026-08-12	37.600	39.150	37.550	38.400	38.400	2,669,160
2026-08-11	37.600	38.100	36.350	37.050	37.050	1,598,552
2026-08-10	36.950	37.450	36.550	37.100	37.100	1,580,534
2026-08-07	37.500	37.500	36.200	36.350	36.350	1,121,649
2026-08-06	37.300	37.750	35.800	37.600	37.600	1,525,223
2026-08-05	37.500	38.700	37.200	37.650	37.650	3,022,356
2026-08-04	33.150	36.700	33.050	36.700	36.700	2,469,004
2026-08-03	32.050	34.400	31.700	33.650	33.650	2,330,699
2026-07-31	32.600	32.650	31.400	32.150	32.150	2,170,459
2026-07-30	32.050	32.700	29.450	29.950	29.950	2,780,685
2026-07-29	34.650	34.900	31.250	32.050	32.050	3,768,443
2026-07-28	37.200	37.200	34.600	34.700	34.700	2,309,221

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-31	0.2996 TWD
2023-08-04	1.0000 TWD
2023-02-02	1.0000 TWD
2022-08-04	0.5000 TWD
2021-10-01	0.5000 TWD
2019-09-23	0.2700 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.