Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	42.300	42.600	41.300	42.150	38.995	8,118,741
2022-05-16	40.000	42.000	39.900	41.900	38.763	7,718,237
2022-05-13	38.400	40.400	38.150	40.150	37.144	4,249,865
2022-05-12	38.500	38.900	37.150	37.400	34.600	2,481,529
2022-05-11	37.250	39.600	36.850	38.700	35.803	3,558,995
2022-05-10	34.650	36.850	34.650	36.850	34.091	726,324
2022-05-09	37.050	37.050	35.900	35.950	33.259	513,035
2022-05-06	37.900	37.900	36.800	37.100	34.323	592,392
2022-05-05	37.950	38.500	37.900	38.200	35.340	647,920
2022-05-04	37.200	37.500	37.000	37.300	34.508	334,379
2022-05-03	36.500	37.150	36.250	36.900	34.138	414,046
2022-04-29	36.950	37.200	36.200	36.650	33.906	794,217
2022-04-28	35.450	36.200	34.950	35.600	32.935	632,575
2022-04-27	34.750	35.650	33.500	35.450	32.796	1,500,112
2022-04-26	36.550	36.600	36.100	36.100	33.397	650,217
2022-04-25	37.050	37.500	35.900	36.150	33.444	1,509,520
2022-04-22	38.800	38.800	38.000	38.250	35.386	731,867
2022-04-21	39.450	39.750	39.200	39.250	36.312	453,613
2022-04-20	39.200	39.450	38.800	39.450	36.497	624,225
2022-04-19	39.000	39.750	38.700	38.900	35.988	1,144,804
2022-04-18	37.400	38.200	36.950	38.100	35.248	880,175
2022-04-15	38.550	38.800	37.900	37.950	35.109	1,528,483
2022-04-14	40.350	40.350	39.250	39.350	36.404	483,876
2022-04-13	39.300	39.700	38.700	39.700	36.728	677,186
2022-04-12	39.000	40.150	38.600	39.000	36.080	951,794
2022-04-11	41.050	41.100	39.500	39.500	36.543	1,653,917
2022-04-08	41.150	41.600	41.000	41.250	38.162	587,542
2022-04-07	41.700	42.100	41.000	41.000	37.931	913,277
2022-04-06	42.400	42.400	41.600	42.150	38.995	821,150
2022-04-01	42.950	42.950	42.200	42.800	39.596	1,003,393
2022-03-31	44.100	44.400	43.250	43.250	40.012	1,056,243
2022-03-30	43.200	44.850	43.200	43.600	40.336	3,075,710
2022-03-29	43.400	43.400	42.600	42.750	39.550	405,054
2022-03-28	42.900	42.900	42.100	42.800	39.596	673,861
2022-03-25	44.250	44.500	43.250	43.250	40.012	934,401
2022-03-24	43.700	43.950	43.200	43.750	40.475	541,433
2022-03-23	44.000	44.400	43.750	43.950	40.660	728,108
2022-03-22	43.700	43.900	43.000	43.700	40.428	600,701
2022-03-21	44.550	44.700	43.350	43.350	40.105	829,442
2022-03-18	44.100	44.150	43.500	43.900	40.614	615,123
2022-03-17	43.600	44.300	43.350	44.050	40.752	2,229,160
2022-03-16	42.600	42.600	41.600	42.300	39.133	595,164
2022-03-15	43.200	43.200	41.700	41.800	38.671	844,863
2022-03-14	43.300	43.450	42.700	43.250	40.012	508,937
2022-03-11	43.900	43.900	42.650	42.850	39.642	584,632
2022-03-10	43.900	44.900	43.400	43.500	40.243	1,742,888
2022-03-09	42.200	43.000	42.000	43.000	39.781	1,325,542
2022-03-08	40.400	42.850	40.400	41.850	38.717	1,907,639
2022-03-07	43.200	43.200	41.500	42.100	38.948	1,582,019
2022-03-04	44.250	44.900	43.800	43.800	40.521	780,379
2022-03-03	45.650	45.800	44.250	44.250	40.937	1,774,792
2022-03-02	44.350	44.750	43.650	44.700	41.354	707,637
2022-03-01	43.200	44.600	43.050	44.500	41.169	960,201
2022-02-25	43.700	43.950	42.100	43.200	39.966	987,382
2022-02-24	44.850	44.850	42.700	43.100	39.873	1,744,779
2022-02-23	45.450	45.800	45.150	45.300	41.909	934,937
2022-02-22	46.550	46.550	44.400	45.150	41.770	1,818,716
2022-02-21	46.300	46.800	45.900	46.550	43.065	1,318,186
2022-02-18	45.900	46.400	45.200	46.250	42.788	1,342,426
2022-02-17	46.300	46.500	45.850	45.900	42.464	1,531,497

← NewerPage 19 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.