Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	39.100	39.100	38.200	38.200	37.669	683,330
2023-08-08	39.400	39.400	38.600	38.800	38.261	349,154
2023-08-07	38.950	39.450	38.600	39.150	38.606	309,001
2023-08-04	38.800	39.300	38.400	38.950	38.409	507,479
2023-08-02	40.600	40.600	39.800	39.800	38.239	787,175
2023-08-01	41.000	41.050	40.100	40.350	38.768	562,225
2023-07-31	40.800	41.300	40.100	40.600	39.008	811,601
2023-07-28	40.750	40.750	40.300	40.600	39.008	381,814
2023-07-27	39.900	40.800	39.900	40.750	39.152	727,120
2023-07-26	40.050	40.250	39.600	39.650	38.095	672,134
2023-07-25	39.850	40.350	39.850	40.050	38.479	506,805
2023-07-24	40.300	40.300	39.850	39.900	38.335	871,485
2023-07-21	40.700	40.700	40.100	40.350	38.768	603,042
2023-07-20	40.900	41.350	40.800	41.100	39.488	648,304
2023-07-19	40.700	41.500	40.700	40.700	39.104	833,964
2023-07-18	42.100	42.250	40.650	40.650	39.056	1,342,567
2023-07-17	40.700	41.750	40.700	41.600	39.968	1,132,871
2023-07-14	41.050	41.250	40.700	40.850	39.248	742,601
2023-07-13	42.000	42.050	40.650	40.700	39.104	1,562,857
2023-07-12	42.600	42.750	41.300	41.600	39.968	2,524,987
2023-07-11	41.500	42.950	41.000	42.400	40.737	5,163,053
2023-07-10	39.850	42.350	39.800	40.850	39.248	3,104,223
2023-07-07	40.650	40.650	39.800	39.900	38.335	677,282
2023-07-06	40.650	41.150	40.450	40.750	39.152	852,901
2023-07-05	40.900	41.150	40.600	40.650	39.056	1,072,559
2023-07-04	40.600	41.150	40.400	40.400	38.816	1,251,015
2023-07-03	40.450	40.750	40.100	40.200	38.623	652,508
2023-06-30	40.000	40.150	39.650	40.150	38.575	403,093
2023-06-29	40.050	40.350	39.850	39.950	38.383	315,066
2023-06-28	39.700	40.150	39.700	39.800	38.239	405,153
2023-06-27	40.350	40.350	39.500	39.550	37.999	697,817
2023-06-26	40.050	40.900	39.250	40.300	38.719	898,191
2023-06-21	40.500	40.500	39.900	40.150	38.575	423,587
2023-06-20	40.100	40.800	39.800	40.150	38.575	519,836
2023-06-19	40.200	40.250	39.900	40.000	38.431	558,118
2023-06-16	40.850	40.850	40.200	40.200	38.623	806,866
2023-06-15	41.150	41.450	40.700	40.700	39.104	687,256
2023-06-14	41.500	41.650	41.050	41.050	39.440	1,004,766
2023-06-13	41.200	41.500	40.950	41.200	39.584	1,358,058
2023-06-12	40.650	41.200	39.800	40.800	39.200	1,193,419
2023-06-09	40.500	40.750	40.400	40.600	39.008	488,425
2023-06-08	40.950	40.950	40.150	40.150	38.575	639,328
2023-06-07	40.650	40.950	40.500	40.800	39.200	598,974
2023-06-06	41.500	41.600	40.450	40.500	38.912	813,427
2023-06-05	41.700	42.350	41.300	41.300	39.680	1,367,857
2023-06-02	41.500	41.500	40.850	41.000	39.392	963,585
2023-06-01	40.950	41.650	40.650	41.250	39.632	949,689
2023-05-31	40.300	41.100	40.300	40.950	39.344	697,249
2023-05-30	41.200	41.200	40.100	40.200	38.623	680,091
2023-05-29	40.850	41.350	40.500	40.950	39.344	730,927
2023-05-26	41.200	41.400	40.300	40.300	38.719	1,881,843
2023-05-25	39.850	41.500	39.350	41.150	39.536	2,549,602
2023-05-24	39.600	39.600	39.250	39.600	38.047	464,791
2023-05-23	39.600	39.800	39.250	39.600	38.047	593,843
2023-05-22	39.100	39.500	39.100	39.500	37.951	491,877
2023-05-19	39.900	39.900	38.950	39.000	37.470	1,394,844
2023-05-18	39.500	39.700	39.000	39.600	38.047	881,482
2023-05-17	38.800	39.500	38.800	39.200	37.663	759,229
2023-05-16	38.650	39.100	38.650	38.750	37.230	502,359
2023-05-15	39.250	39.250	38.400	38.450	36.942	850,215

← NewerPage 14 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.