Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	30.600	30.650	30.450	30.600	30.175	188,630
2024-05-07	30.850	30.850	30.400	30.450	30.027	166,662
2024-05-06	31.050	31.050	30.550	30.750	30.323	206,750
2024-05-03	31.450	31.450	30.600	30.650	30.224	225,765
2024-05-02	31.000	31.050	30.200	30.950	30.520	218,527
2024-04-30	30.700	31.400	30.600	30.900	30.470	423,979
2024-04-29	30.250	30.600	30.250	30.500	30.076	340,834
2024-04-26	30.400	30.400	29.950	30.000	29.583	208,867
2024-04-25	29.800	30.400	29.800	30.200	29.780	326,464
2024-04-24	29.700	29.950	29.400	29.900	29.484	290,100
2024-04-23	29.200	29.500	29.200	29.350	28.942	200,007
2024-04-22	29.800	30.200	29.000	29.200	28.794	613,468
2024-04-19	30.750	30.750	29.250	29.700	29.287	950,397
2024-04-18	30.850	31.000	30.650	30.800	30.372	267,242
2024-04-17	30.400	32.300	30.400	31.000	30.569	799,217
2024-04-16	31.050	31.100	30.200	30.300	29.879	742,250
2024-04-15	31.900	31.900	31.300	31.350	30.914	1,357,409
2024-04-12	32.300	32.300	31.900	32.000	31.555	269,946
2024-04-11	32.400	32.450	31.700	32.150	31.703	419,407
2024-04-10	31.950	32.950	31.900	32.400	31.950	568,538
2024-04-09	31.650	32.100	31.650	31.900	31.457	313,649
2024-04-08	31.850	32.150	31.500	31.600	31.161	265,043
2024-04-03	31.850	31.900	31.600	31.650	31.210	303,635
2024-04-02	32.700	32.800	32.050	32.100	31.654	260,549
2024-04-01	32.000	33.000	32.000	32.650	32.196	641,795
2024-03-29	31.750	31.800	31.600	31.700	31.259	200,000
2024-03-28	31.650	32.250	31.650	31.950	31.506	341,078
2024-03-27	31.700	31.800	31.500	31.650	31.210	406,739
2024-03-26	32.700	32.800	31.400	31.900	31.457	1,113,867
2024-03-25	32.600	33.100	32.600	32.650	32.196	424,989
2024-03-22	32.500	33.200	32.500	32.550	32.098	454,433
2024-03-21	33.000	33.400	32.350	32.500	32.048	534,843
2024-03-20	33.150	33.500	32.750	32.750	32.295	413,694
2024-03-19	32.900	33.900	32.700	33.150	32.689	560,974
2024-03-18	33.100	33.650	32.800	32.900	32.443	360,052
2024-03-15	34.200	34.200	32.750	33.000	32.541	827,610
2024-03-14	32.750	35.350	32.750	34.200	33.725	2,622,753
2024-03-13	34.300	34.300	32.750	32.800	32.344	1,377,378
2024-03-12	34.500	34.500	33.800	34.100	33.626	1,738,441
2024-03-11	34.500	36.900	34.150	34.700	34.218	10,415,174
2024-03-08	30.900	33.650	30.900	33.650	33.182	3,669,902
2024-03-07	30.950	31.100	30.550	30.600	30.175	407,311
2024-03-06	31.350	31.350	30.950	31.050	30.618	192,246
2024-03-05	31.300	31.550	30.900	31.050	30.618	325,372
2024-03-04	31.200	31.450	30.900	31.300	30.865	405,519
2024-03-01	31.450	31.650	31.150	31.150	30.717	250,271
2024-02-29	31.650	31.750	31.300	31.350	30.914	269,657
2024-02-27	32.400	32.450	31.600	31.650	31.210	420,550
2024-02-26	31.950	32.300	31.900	32.200	31.752	364,736
2024-02-23	32.200	32.300	31.950	31.950	31.506	322,785
2024-02-22	32.500	32.500	31.900	32.200	31.752	318,835
2024-02-21	32.250	32.600	32.200	32.250	31.802	333,825
2024-02-20	32.800	32.800	32.100	32.150	31.703	249,687
2024-02-19	32.200	32.850	32.200	32.450	31.999	370,667
2024-02-16	32.250	32.300	32.000	32.200	31.752	250,720
2024-02-15	31.100	31.900	31.100	31.900	31.457	407,848
2024-02-05	31.000	31.150	30.550	31.100	30.668	277,684
2024-02-02	31.100	31.300	31.000	31.000	30.569	207,470
2024-02-01	31.100	31.350	30.800	31.000	30.569	197,737
2024-01-31	30.950	31.200	30.800	31.000	30.569	397,402

← NewerPage 11 of 21 · 1,215 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.