Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	36.250	36.500	35.800	36.450	34.181	804,822
2022-11-03	35.500	36.550	35.200	36.250	33.993	1,010,535
2022-11-02	36.400	36.600	35.850	36.000	33.759	2,900,724
2022-11-01	35.000	36.100	34.400	35.950	33.712	4,422,635
2022-10-31	33.650	34.900	33.350	34.750	32.587	1,801,977
2022-10-28	33.800	34.200	32.700	32.700	30.664	722,386
2022-10-27	33.300	34.200	33.300	34.150	32.024	849,238
2022-10-26	33.400	33.700	33.050	33.250	31.180	661,180
2022-10-25	33.200	33.650	33.100	33.300	31.227	630,281
2022-10-24	34.400	34.400	33.200	33.200	31.133	818,816
2022-10-21	33.950	33.950	33.150	33.200	31.133	943,441
2022-10-20	34.150	34.450	33.200	34.000	31.883	2,435,501
2022-10-19	33.950	34.950	33.450	34.500	32.352	5,938,255
2022-10-18	32.100	33.750	31.800	33.400	31.321	2,907,949
2022-10-17	31.000	31.500	30.050	31.500	29.539	723,069
2022-10-14	31.000	32.150	31.000	31.800	29.820	950,326
2022-10-13	32.400	32.400	29.750	30.100	28.226	2,349,222
2022-10-12	32.150	32.850	31.650	32.100	30.101	799,310
2022-10-11	34.100	34.100	32.500	32.550	30.523	1,031,543
2022-10-07	35.750	35.750	35.200	35.300	33.102	276,220
2022-10-06	35.700	36.150	35.550	35.750	33.524	444,058
2022-10-05	36.300	36.400	35.200	35.300	33.102	730,630
2022-10-04	35.200	35.650	34.900	35.600	33.384	624,452
2022-10-03	34.050	34.800	33.500	34.450	32.305	479,295
2022-09-30	33.200	34.950	32.050	34.500	32.352	1,371,638
2022-09-29	34.500	35.200	33.900	34.100	31.977	703,218
2022-09-28	36.250	36.250	33.650	33.700	31.602	1,212,195
2022-09-27	35.650	36.700	35.050	36.250	33.993	964,591
2022-09-26	38.500	38.500	35.400	35.650	33.430	1,493,935
2022-09-23	39.700	40.050	38.500	38.600	36.197	867,749
2022-09-22	38.900	39.800	38.400	39.750	37.275	1,147,939
2022-09-21	40.000	40.150	39.300	39.350	36.900	647,433
2022-09-20	40.450	40.500	39.950	40.200	37.697	447,688
2022-09-19	41.200	41.250	39.850	39.850	37.369	818,842
2022-09-16	41.200	41.500	41.000	41.050	38.494	692,629
2022-09-15	41.850	42.250	40.900	41.300	38.729	980,296
2022-09-14	41.000	41.900	40.650	41.700	39.104	1,702,559
2022-09-13	41.650	42.450	41.650	42.300	39.666	2,712,886
2022-09-12	41.200	42.000	41.200	41.600	39.010	1,665,550
2022-09-08	39.200	41.000	38.800	40.850	38.307	1,819,082
2022-09-07	38.400	38.700	37.750	38.500	36.103	834,347
2022-09-06	40.850	40.950	38.600	38.650	36.244	1,751,697
2022-09-05	41.350	42.450	40.500	40.500	37.979	2,655,813
2022-09-02	40.400	40.600	39.700	40.500	37.979	719,720
2022-09-01	41.000	41.100	39.800	40.050	37.557	1,065,277
2022-08-31	40.700	41.400	40.650	41.250	38.682	489,939
2022-08-30	40.900	41.600	40.600	40.800	38.260	645,634
2022-08-29	40.100	40.400	39.700	40.300	37.791	752,194
2022-08-26	42.100	42.300	41.300	41.300	38.729	888,862
2022-08-25	40.900	42.250	40.700	41.800	39.198	2,364,424
2022-08-24	41.300	41.300	40.250	40.400	37.885	675,210
2022-08-23	40.150	41.050	39.850	40.950	38.400	951,500
2022-08-22	40.800	41.400	40.600	41.100	38.541	466,000
2022-08-19	41.600	42.150	41.150	41.550	38.963	1,768,584
2022-08-18	40.150	41.600	40.050	41.150	38.588	2,088,981
2022-08-17	40.400	40.850	40.150	40.550	38.025	961,926
2022-08-16	40.700	41.100	40.000	40.350	37.838	1,141,312
2022-08-15	40.300	40.700	39.950	40.550	38.025	1,345,343
2022-08-12	40.350	40.650	39.800	40.000	37.510	1,776,811
2022-08-11	40.700	40.700	39.200	39.650	37.181	1,365,880

← NewerPage 17 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.