Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	31.050	31.050	28.900	28.900	28.498	1,119,831
2024-08-02	32.800	32.900	32.050	32.100	31.654	473,960
2024-08-01	33.050	34.150	32.950	33.200	32.738	894,759
2024-07-31	32.600	32.900	32.400	32.400	31.950	249,570
2024-07-30	31.950	32.450	31.450	32.450	31.999	368,114
2024-07-29	33.400	33.400	31.950	31.950	31.506	490,740
2024-07-26	32.850	33.400	32.450	33.200	32.738	359,339
2024-07-23	32.650	33.450	32.650	33.450	32.985	288,317
2024-07-22	32.600	33.000	32.000	32.700	32.245	473,461
2024-07-19	33.800	34.200	32.700	32.700	32.245	795,205
2024-07-18	34.300	34.450	33.600	34.300	33.823	872,155
2024-07-17	33.800	35.550	33.750	34.700	34.218	2,040,814
2024-07-16	33.350	34.000	33.100	33.200	32.738	583,376
2024-07-15	34.150	34.300	33.200	33.200	32.738	569,948
2024-07-12	33.800	34.500	33.300	34.100	33.626	1,096,270
2024-07-11	33.250	33.850	33.100	33.650	33.182	834,092
2024-07-10	32.750	33.300	32.750	33.200	32.738	385,473
2024-07-09	33.500	33.800	32.500	32.700	32.245	430,778
2024-07-08	33.600	33.750	33.200	33.350	32.886	276,626
2024-07-05	33.400	33.700	33.150	33.450	32.985	501,253
2024-07-04	32.800	33.450	32.800	33.300	32.837	533,600
2024-07-03	32.500	33.200	32.350	32.800	32.344	424,584
2024-07-02	32.050	32.400	31.900	32.350	31.900	269,684
2024-07-01	32.500	32.650	32.150	32.200	31.752	185,951
2024-06-28	31.950	32.650	31.950	32.450	31.999	206,852
2024-06-27	32.400	32.600	31.900	32.000	31.555	390,674
2024-06-26	33.150	33.300	32.700	32.700	32.245	241,960
2024-06-25	32.700	32.750	31.800	32.750	32.295	524,153
2024-06-24	33.250	33.750	32.550	32.700	32.245	501,748
2024-06-21	33.950	34.050	33.550	33.550	33.084	623,548
2024-06-20	33.650	34.000	33.450	33.950	33.478	692,407
2024-06-19	33.900	34.000	33.450	33.550	33.084	564,223
2024-06-18	34.000	34.000	33.250	33.800	33.330	629,936
2024-06-17	32.650	34.000	32.500	33.550	33.084	1,265,614
2024-06-14	32.650	32.850	32.500	32.650	32.196	349,003
2024-06-13	32.350	32.850	32.200	32.650	32.196	538,306
2024-06-12	32.550	32.900	32.150	32.250	31.802	348,397
2024-06-11	32.100	32.750	32.100	32.450	31.999	591,162
2024-06-07	31.750	32.350	31.700	31.950	31.506	309,437
2024-06-06	32.300	32.400	30.700	31.650	31.210	448,589
2024-06-05	32.700	32.700	32.150	32.200	31.752	266,538
2024-06-04	32.600	32.900	32.350	32.350	31.900	383,076
2024-06-03	32.850	32.850	32.300	32.600	32.147	299,986
2024-05-31	32.500	32.800	32.400	32.500	32.048	285,412
2024-05-30	32.400	32.600	32.200	32.400	31.950	358,316
2024-05-29	33.000	33.000	32.400	32.600	32.147	449,775
2024-05-28	32.000	32.900	32.000	32.900	32.443	1,096,577
2024-05-27	32.000	32.100	31.850	32.000	31.555	290,550
2024-05-24	31.400	31.800	31.100	31.800	31.358	311,164
2024-05-23	31.600	31.950	31.450	31.450	31.013	330,524
2024-05-22	31.800	31.850	31.500	31.800	31.358	331,554
2024-05-21	31.950	31.950	31.450	31.600	31.161	180,776
2024-05-20	31.500	32.000	31.450	31.700	31.259	192,852
2024-05-17	31.800	31.800	31.400	31.500	31.062	202,014
2024-05-16	32.000	32.000	31.400	31.500	31.062	254,252
2024-05-15	32.250	32.450	31.650	31.750	31.309	430,309
2024-05-14	31.900	32.500	31.750	32.150	31.703	1,285,748
2024-05-13	30.750	31.250	30.750	31.250	30.816	317,651
2024-05-10	30.600	30.750	30.300	30.700	30.273	186,573
2024-05-09	30.700	30.950	30.450	30.450	30.027	171,847

← NewerPage 10 of 21 · 1,222 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.