Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	40.050	40.800	39.600	39.600	37.135	2,603,646
2022-08-09	38.050	40.600	37.550	40.500	37.979	3,467,759
2022-08-08	37.500	38.350	37.500	38.050	35.681	799,320
2022-08-05	36.500	38.600	36.450	38.250	35.869	1,835,023
2022-08-04	36.950	36.950	35.000	35.800	33.571	1,361,575
2022-08-03	37.900	39.600	37.100	37.200	34.415	2,953,690
2022-08-02	37.000	37.000	35.800	36.100	33.397	647,132
2022-08-01	37.800	37.800	37.000	37.300	34.508	393,199
2022-07-29	37.400	37.800	37.300	37.800	34.970	607,734
2022-07-28	37.850	38.150	37.000	37.000	34.230	946,817
2022-07-27	37.000	37.600	36.700	37.350	34.554	502,251
2022-07-26	37.700	38.200	37.100	37.100	34.323	610,283
2022-07-25	37.250	38.300	37.250	38.300	35.433	561,102
2022-07-22	37.600	38.300	37.450	37.700	34.878	823,526
2022-07-21	37.050	37.950	36.900	37.950	35.109	677,395
2022-07-20	37.200	37.500	36.750	36.850	34.091	954,009
2022-07-19	35.700	36.500	35.500	36.300	33.582	694,409
2022-07-18	35.000	36.000	35.000	35.950	33.259	823,564
2022-07-15	34.400	35.850	34.100	35.500	32.842	1,187,780
2022-07-14	33.000	34.500	32.850	34.400	31.825	878,189
2022-07-13	33.200	34.250	32.750	33.700	31.177	1,212,053
2022-07-12	33.900	33.900	31.700	31.700	29.327	1,311,382
2022-07-11	35.000	35.200	34.200	34.300	31.732	748,510
2022-07-08	34.200	35.500	34.050	34.750	32.149	1,498,381
2022-07-07	33.000	33.900	32.650	33.850	31.316	983,660
2022-07-06	33.800	34.150	32.450	32.500	30.067	1,253,522
2022-07-05	34.300	34.750	32.400	34.000	31.455	1,688,130
2022-07-04	34.700	35.300	33.400	33.700	31.177	1,755,804
2022-07-01	38.150	38.450	34.400	34.700	32.102	2,203,948
2022-06-30	39.850	40.050	38.100	38.100	35.248	1,169,581
2022-06-29	40.750	41.000	40.000	40.100	37.098	961,147
2022-06-28	42.000	42.000	40.800	41.250	38.162	988,685
2022-06-27	41.200	42.400	41.200	42.150	38.995	1,683,406
2022-06-24	41.000	41.500	40.200	40.450	37.422	1,299,796
2022-06-23	40.350	41.150	39.750	40.400	37.376	2,378,563
2022-06-22	40.500	40.900	39.450	39.900	36.913	2,104,988
2022-06-21	39.650	40.650	39.200	40.500	37.468	1,068,636
2022-06-20	42.800	42.800	39.350	39.350	36.404	1,886,718
2022-06-17	39.900	41.600	39.900	41.300	38.208	1,257,582
2022-06-16	43.800	43.950	41.200	41.200	38.116	1,755,064
2022-06-15	43.000	43.350	42.700	43.000	39.781	1,060,453
2022-06-14	41.900	42.800	41.200	42.800	39.596	2,153,661
2022-06-13	42.700	42.800	42.250	42.350	39.180	2,090,542
2022-06-10	43.650	44.050	43.650	43.800	40.521	876,849
2022-06-09	43.500	44.350	43.500	44.350	41.030	1,889,520
2022-06-08	43.550	43.900	43.200	43.500	40.243	1,263,013
2022-06-07	43.650	44.400	43.400	43.400	40.151	2,259,117
2022-06-06	45.000	45.000	43.500	43.800	40.521	3,280,958
2022-06-02	46.150	46.600	45.050	45.250	41.862	5,228,887
2022-06-01	45.450	46.500	45.050	46.150	42.695	8,747,042
2022-05-31	44.200	45.850	44.050	45.800	42.371	14,404,519
2022-05-30	42.350	44.150	42.300	44.150	40.845	4,871,450
2022-05-27	43.200	43.400	42.000	42.000	38.856	3,288,282
2022-05-26	43.900	44.000	42.500	42.750	39.550	3,425,154
2022-05-25	42.800	44.500	42.500	44.450	41.122	5,139,660
2022-05-24	43.150	43.250	41.800	42.300	39.133	3,730,675
2022-05-23	43.050	43.650	42.500	42.600	39.411	3,285,161
2022-05-20	43.100	43.100	42.100	42.650	39.457	2,874,407
2022-05-19	41.800	43.100	41.800	42.700	39.503	5,468,443
2022-05-18	42.650	43.600	41.900	43.200	39.966	6,983,640

← NewerPage 18 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.