Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	41.300	42.450	41.300	41.700	40.065	1,458,396
2023-02-08	41.700	41.750	41.250	41.300	39.680	672,195
2023-02-07	41.750	41.750	41.000	41.250	39.632	667,453
2023-02-06	40.700	41.500	40.600	41.000	39.392	958,207
2023-02-03	42.000	42.100	41.200	41.200	39.584	1,484,025
2023-02-02	41.200	42.200	40.600	42.000	40.353	3,889,666
2023-02-01	40.650	41.700	40.500	41.700	39.104	1,968,053
2023-01-31	39.700	40.500	39.700	40.300	37.791	1,042,694
2023-01-30	39.300	39.800	39.050	39.700	37.228	1,129,207
2023-01-17	38.650	38.700	38.400	38.500	36.103	356,585
2023-01-16	38.200	38.500	37.950	38.500	36.103	504,701
2023-01-13	38.750	39.100	38.000	38.000	35.634	887,170
2023-01-12	38.950	40.500	38.750	38.750	36.337	2,717,391
2023-01-11	38.700	38.800	38.100	38.500	36.103	206,659
2023-01-10	38.800	38.900	38.350	38.400	36.009	380,206
2023-01-09	38.500	39.150	38.500	38.700	36.291	1,067,038
2023-01-06	37.550	38.500	37.450	38.150	35.775	319,197
2023-01-05	38.200	38.650	37.750	37.750	35.400	355,473
2023-01-04	37.800	38.250	37.750	38.000	35.634	361,325
2023-01-03	37.250	37.800	36.800	37.800	35.447	526,474
2022-12-30	37.600	37.900	37.100	37.100	34.790	375,728
2022-12-29	36.700	37.450	36.600	37.350	35.025	354,449
2022-12-28	38.150	38.250	37.000	37.100	34.790	771,285
2022-12-27	38.250	38.900	38.250	38.450	36.056	359,493
2022-12-26	38.650	38.650	38.050	38.250	35.869	520,184
2022-12-23	37.550	38.750	37.250	38.650	36.244	638,868
2022-12-22	38.600	38.600	38.100	38.100	35.728	471,014
2022-12-21	38.000	38.500	37.850	37.900	35.540	344,516
2022-12-20	38.800	39.500	37.700	37.800	35.447	855,607
2022-12-19	38.650	39.300	38.650	39.000	36.572	422,697
2022-12-16	40.200	40.200	39.100	39.300	36.853	896,543
2022-12-15	40.550	40.800	40.300	40.500	37.979	509,881
2022-12-14	40.400	40.650	40.000	40.600	38.072	669,972
2022-12-13	41.000	41.000	40.050	40.100	37.603	594,915
2022-12-12	40.350	40.850	39.900	40.350	37.838	997,591
2022-12-09	41.550	42.050	41.000	41.200	38.635	1,072,681
2022-12-08	40.550	41.600	40.550	41.250	38.682	729,798
2022-12-07	41.350	41.700	40.150	40.500	37.979	1,135,634
2022-12-06	42.100	42.150	41.300	41.350	38.776	1,491,322
2022-12-05	43.200	43.400	42.100	42.250	39.620	2,496,655
2022-12-02	42.300	42.800	42.000	42.750	40.088	3,164,383
2022-12-01	42.300	42.500	41.600	42.000	39.385	3,209,584
2022-11-30	41.750	42.300	41.400	41.750	39.151	3,952,128
2022-11-29	42.500	42.850	41.050	41.500	38.916	11,984,177
2022-11-28	40.100	42.400	40.000	42.400	39.760	6,120,976
2022-11-25	37.600	38.800	37.600	38.550	36.150	2,225,360
2022-11-24	37.650	37.850	37.000	37.500	35.165	685,943
2022-11-23	36.650	38.250	36.650	37.650	35.306	2,341,746
2022-11-22	37.500	37.500	36.450	36.450	34.181	757,856
2022-11-21	37.350	37.950	37.150	37.300	34.978	507,914
2022-11-18	37.900	38.250	37.300	37.350	35.025	720,393
2022-11-17	37.150	37.900	37.100	37.850	35.493	963,323
2022-11-16	37.850	37.850	36.950	37.100	34.790	699,542
2022-11-15	37.150	37.850	37.050	37.650	35.306	1,037,029
2022-11-14	36.750	37.600	36.450	37.150	34.837	1,487,656
2022-11-11	38.000	38.000	36.450	36.450	34.181	1,285,942
2022-11-10	36.400	36.500	35.900	36.150	33.899	508,719
2022-11-09	36.350	37.150	36.350	36.400	34.134	1,263,844
2022-11-08	36.500	36.850	35.750	35.750	33.524	827,276
2022-11-07	36.850	37.000	36.200	36.300	34.040	900,271

← NewerPage 16 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.