Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	38.400	39.250	38.400	39.250	37.711	566,856
2023-05-11	39.950	39.950	38.500	38.500	36.990	1,264,984
2023-05-10	39.900	40.200	39.600	39.800	38.239	697,943
2023-05-09	40.350	40.350	39.100	39.450	37.903	1,435,738
2023-05-08	41.100	41.100	40.300	40.300	38.719	826,369
2023-05-05	40.850	41.250	40.700	40.700	39.104	983,381
2023-05-04	41.300	41.300	40.700	40.900	39.296	836,258
2023-05-03	41.700	41.700	41.200	41.250	39.632	865,864
2023-05-02	41.750	42.100	41.100	42.000	40.353	1,016,001
2023-04-28	41.750	41.900	41.500	41.650	40.017	1,529,054
2023-04-27	41.850	41.850	40.650	41.500	39.872	1,345,670
2023-04-26	41.450	41.750	40.300	41.300	39.680	2,805,619
2023-04-25	43.400	43.450	41.150	41.750	40.113	3,720,277
2023-04-24	43.400	44.100	43.050	43.350	41.650	2,155,621
2023-04-21	47.250	47.250	43.700	43.800	42.082	7,195,049
2023-04-20	46.250	47.350	45.900	47.300	45.445	6,847,726
2023-04-19	45.900	47.400	45.600	46.950	45.109	9,947,876
2023-04-18	46.100	46.400	45.150	45.350	43.571	1,761,503
2023-04-17	45.650	46.300	45.300	46.000	44.196	2,100,664
2023-04-14	45.050	45.950	44.500	45.650	43.860	3,456,766
2023-04-13	46.400	46.600	44.800	44.850	43.091	4,061,720
2023-04-12	46.800	46.800	46.150	46.550	44.724	2,803,834
2023-04-11	46.300	46.650	45.700	46.350	44.532	3,111,475
2023-04-10	45.950	46.800	45.800	46.150	44.340	3,398,843
2023-04-07	47.000	47.000	46.000	46.200	44.388	3,971,999
2023-04-06	47.400	48.200	47.000	47.000	45.157	6,523,572
2023-03-31	47.600	47.800	46.950	47.300	45.445	5,866,005
2023-03-30	47.250	48.000	46.600	47.700	45.829	10,936,906
2023-03-29	46.650	48.800	45.400	47.800	45.925	30,704,066
2023-03-28	46.500	49.200	45.800	46.900	45.061	35,306,781
2023-03-27	43.150	45.800	43.100	44.750	42.995	7,401,738
2023-03-24	44.700	44.750	43.350	43.400	41.698	4,006,431
2023-03-23	41.500	45.000	41.250	44.750	42.995	8,776,067
2023-03-22	41.150	41.750	41.000	41.500	39.872	1,088,338
2023-03-21	41.950	42.150	40.800	40.800	39.200	1,744,480
2023-03-20	41.200	42.750	41.200	41.350	39.728	4,476,147
2023-03-17	38.900	39.800	38.750	39.600	38.047	735,632
2023-03-16	39.250	39.350	38.250	38.650	37.134	911,469
2023-03-15	39.950	39.950	39.250	39.250	37.711	700,131
2023-03-14	39.500	39.500	39.050	39.300	37.759	847,786
2023-03-13	40.000	40.050	39.050	39.750	38.191	1,614,032
2023-03-10	41.400	41.450	40.450	40.550	38.960	1,259,120
2023-03-09	42.800	42.800	41.800	41.800	40.161	1,303,912
2023-03-08	41.750	42.850	41.500	42.450	40.785	2,240,030
2023-03-07	41.700	42.300	41.550	42.200	40.545	1,796,432
2023-03-06	40.900	42.400	40.750	41.700	40.065	2,918,716
2023-03-03	40.500	40.900	40.200	40.450	38.864	1,508,357
2023-03-02	41.050	41.300	40.700	40.850	39.248	599,760
2023-03-01	41.400	41.400	40.850	40.950	39.344	754,159
2023-02-24	42.250	42.350	41.300	41.400	39.776	636,529
2023-02-23	42.200	42.600	41.900	41.950	40.305	743,617
2023-02-22	42.500	42.950	41.850	42.250	40.593	1,390,043
2023-02-21	42.250	43.450	42.250	43.150	41.458	2,139,402
2023-02-20	42.000	43.500	42.000	42.200	40.545	1,692,525
2023-02-17	41.500	42.350	41.450	42.000	40.353	982,306
2023-02-16	41.750	42.100	41.550	41.850	40.209	953,038
2023-02-15	41.300	42.150	41.300	41.750	40.113	2,277,547
2023-02-14	41.000	42.100	40.800	41.200	39.584	1,748,862
2023-02-13	40.550	40.700	40.050	40.550	38.960	377,109
2023-02-10	41.700	41.750	40.400	40.600	39.008	1,509,086

← NewerPage 15 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.