Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	34.000	34.700	34.000	34.600	34.119	187,612
2023-11-03	33.900	34.150	33.800	34.000	33.527	152,373
2023-11-02	33.900	34.400	33.600	33.950	33.478	219,573
2023-11-01	33.300	33.950	33.200	33.250	32.788	190,286
2023-10-31	34.100	34.300	33.100	33.150	32.689	507,237
2023-10-30	33.850	34.400	33.500	34.100	33.626	205,069
2023-10-27	34.300	34.600	33.700	33.850	33.379	218,709
2023-10-26	34.200	34.750	33.900	33.950	33.478	209,278
2023-10-25	34.200	35.050	34.200	34.800	34.316	280,107
2023-10-24	35.100	35.100	34.050	34.350	33.872	229,557
2023-10-23	34.500	35.300	34.300	34.550	34.070	241,528
2023-10-20	34.250	34.500	33.350	34.300	33.823	334,849
2023-10-19	34.150	34.450	34.150	34.300	33.823	181,450
2023-10-18	35.450	35.450	34.450	34.500	34.020	378,565
2023-10-17	35.050	35.850	35.050	35.550	35.056	197,191
2023-10-16	35.100	35.400	34.700	34.950	34.464	185,269
2023-10-13	35.450	35.900	35.450	35.550	35.056	156,534
2023-10-12	35.100	35.700	35.100	35.700	35.204	172,578
2023-10-11	36.050	36.050	34.550	35.050	34.563	259,841
2023-10-06	35.650	36.000	35.600	35.700	35.204	182,628
2023-10-05	35.350	35.800	35.350	35.650	35.154	180,771
2023-10-04	35.850	35.850	35.150	35.300	34.809	222,296
2023-10-03	35.500	36.000	35.500	35.900	35.401	185,116
2023-10-02	34.750	35.600	34.750	35.500	35.006	287,367
2023-09-28	35.350	35.350	34.650	34.750	34.267	261,952
2023-09-27	35.050	35.350	34.900	35.000	34.513	156,373
2023-09-26	35.800	35.800	35.150	35.150	34.661	148,517
2023-09-25	36.000	36.200	35.800	35.800	35.302	120,971
2023-09-22	35.200	35.800	35.000	35.800	35.302	170,367
2023-09-21	36.000	36.000	35.200	35.200	34.711	341,196
2023-09-20	36.400	36.600	36.000	36.000	35.500	236,283
2023-09-19	37.400	37.400	36.250	36.250	35.746	317,635
2023-09-18	36.900	37.400	36.900	36.950	36.436	300,273
2023-09-15	36.750	36.900	36.550	36.900	36.387	206,801
2023-09-14	36.450	36.750	36.450	36.550	36.042	219,213
2023-09-13	36.200	36.700	36.150	36.550	36.042	250,041
2023-09-12	35.700	36.100	35.600	36.000	35.500	217,864
2023-09-11	36.300	36.350	35.650	35.700	35.204	281,275
2023-09-08	36.900	36.900	36.200	36.300	35.795	300,945
2023-09-07	36.600	37.750	36.600	36.900	36.387	447,878
2023-09-06	37.600	37.600	37.000	37.100	36.584	328,843
2023-09-05	37.200	37.700	37.200	37.450	36.929	258,526
2023-09-04	37.150	37.600	36.900	37.400	36.880	498,597
2023-09-01	36.150	37.150	36.150	37.100	36.584	637,728
2023-08-31	36.200	36.250	35.850	36.150	35.647	264,713
2023-08-30	35.350	36.150	35.350	36.100	35.598	658,793
2023-08-29	35.200	35.400	35.000	35.350	34.859	345,909
2023-08-28	35.300	35.300	34.950	35.200	34.711	360,892
2023-08-25	35.000	35.600	34.650	35.250	34.760	453,257
2023-08-24	35.150	35.600	34.750	35.000	34.513	611,624
2023-08-23	34.300	35.200	34.300	35.150	34.661	412,896
2023-08-22	34.900	34.900	34.250	34.250	33.774	296,213
2023-08-21	34.900	34.900	34.450	34.550	34.070	296,630
2023-08-18	34.950	35.400	34.650	34.650	34.168	418,981
2023-08-17	34.300	35.150	34.300	34.950	34.464	552,871
2023-08-16	34.000	34.950	34.000	34.950	34.464	314,686
2023-08-15	34.200	34.950	34.200	34.650	34.168	515,697
2023-08-14	34.700	34.800	33.600	34.250	33.774	1,663,457
2023-08-11	36.750	36.750	34.900	34.900	34.415	2,275,765
2023-08-10	38.000	38.000	36.850	36.950	36.436	1,100,597

← NewerPage 13 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.