Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	31.550	31.650	31.100	31.150	30.717	311,408
2024-01-29	31.850	31.850	31.500	31.650	31.210	304,583
2024-01-26	32.100	32.100	31.750	31.750	31.309	399,494
2024-01-25	32.300	32.300	32.000	32.050	31.604	158,815
2024-01-24	32.400	32.650	32.200	32.200	31.752	211,042
2024-01-23	31.950	32.400	31.950	32.350	31.900	218,277
2024-01-22	32.300	32.300	31.950	32.150	31.703	196,567
2024-01-19	32.400	32.400	32.000	32.100	31.654	222,658
2024-01-18	32.350	32.700	31.850	32.000	31.555	522,893
2024-01-17	32.350	33.950	32.050	32.650	32.196	1,308,573
2024-01-16	33.000	33.000	32.000	32.100	31.654	448,209
2024-01-15	32.250	33.050	32.250	33.000	32.541	361,803
2024-01-12	32.150	32.250	31.900	32.100	31.654	260,268
2024-01-11	32.050	32.450	31.900	32.100	31.654	406,390
2024-01-10	33.150	33.150	32.350	32.400	31.950	601,613
2024-01-09	33.700	33.850	33.100	33.150	32.689	334,929
2024-01-08	34.000	34.000	33.650	33.650	33.182	182,072
2024-01-05	33.650	33.750	33.500	33.600	33.133	309,811
2024-01-04	34.000	34.000	33.550	33.600	33.133	544,245
2024-01-03	34.500	34.500	33.950	34.000	33.527	387,122
2024-01-02	34.650	35.000	34.500	34.550	34.070	224,407
2023-12-29	35.450	35.500	34.800	35.000	34.513	412,457
2023-12-28	35.000	35.400	35.000	35.200	34.711	452,469
2023-12-27	34.800	35.300	34.800	34.900	34.415	521,029
2023-12-26	34.600	34.650	34.350	34.650	34.168	289,306
2023-12-25	34.300	34.600	34.250	34.250	33.774	164,306
2023-12-22	34.450	34.850	34.200	34.200	33.725	281,355
2023-12-21	34.000	34.500	33.800	34.300	33.823	234,932
2023-12-20	33.950	34.450	33.950	34.150	33.675	205,369
2023-12-19	34.550	34.550	33.800	33.950	33.478	461,233
2023-12-18	34.650	34.850	34.450	34.550	34.070	244,492
2023-12-15	34.550	35.500	34.550	34.750	34.267	505,537
2023-12-14	34.400	34.750	34.400	34.550	34.070	227,170
2023-12-13	34.300	34.600	34.200	34.200	33.725	314,654
2023-12-12	34.550	34.750	34.200	34.300	33.823	414,729
2023-12-11	35.400	35.400	34.650	34.650	34.168	416,566
2023-12-08	35.150	35.750	34.950	35.350	34.859	288,581
2023-12-07	35.150	35.850	35.000	35.050	34.563	286,977
2023-12-06	35.400	35.450	35.150	35.150	34.661	177,587
2023-12-05	35.950	35.950	35.300	35.350	34.859	254,163
2023-12-04	35.650	36.150	35.650	35.850	35.352	238,137
2023-12-01	35.950	36.250	35.600	35.650	35.154	241,091
2023-11-30	35.800	36.300	35.750	35.950	35.450	470,375
2023-11-29	35.900	35.900	35.550	35.600	35.105	228,203
2023-11-28	35.700	35.700	35.150	35.700	35.204	338,678
2023-11-27	35.750	36.100	35.200	35.200	34.711	260,190
2023-11-24	36.000	36.100	35.600	35.650	35.154	206,089
2023-11-23	35.850	36.400	35.800	35.850	35.352	372,808
2023-11-22	35.500	36.000	35.500	35.800	35.302	252,963
2023-11-21	36.300	36.400	35.550	35.750	35.253	651,878
2023-11-20	34.500	36.200	34.500	36.050	35.549	1,161,850
2023-11-17	33.950	34.400	33.950	34.300	33.823	223,974
2023-11-16	34.250	34.250	33.850	34.000	33.527	151,452
2023-11-15	34.000	34.400	33.850	34.000	33.527	334,138
2023-11-14	33.700	33.850	33.450	33.850	33.379	158,187
2023-11-13	33.700	34.000	33.600	33.600	33.133	126,734
2023-11-10	34.000	34.000	33.650	33.650	33.182	137,756
2023-11-09	34.600	34.650	34.000	34.000	33.527	164,701
2023-11-08	34.550	34.850	34.500	34.550	34.070	114,848
2023-11-07	34.600	34.850	34.550	34.550	34.070	88,143

← NewerPage 12 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.