Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	39.200	39.700	37.100	38.300	38.300	2,274,256
2026-07-24	40.300	40.450	38.800	39.100	39.100	2,272,663
2026-07-23	43.000	44.300	40.150	41.250	41.250	2,896,350
2026-07-22	41.650	44.000	41.600	42.950	42.950	3,102,253
2026-07-21	40.650	41.600	40.250	40.800	40.800	2,600,350
2026-07-20	39.350	41.900	38.500	40.400	40.400	3,290,162
2026-07-17	45.000	45.650	42.300	42.300	42.300	4,132,709
2026-07-16	48.000	48.650	46.600	47.000	47.000	2,433,337
2026-07-15	47.150	49.400	46.400	48.700	48.700	4,925,296
2026-07-14	49.150	50.800	44.750	45.950	45.950	7,295,690
2026-07-13	52.600	53.900	49.300	49.700	49.700	8,746,011
2026-07-10	49.000	49.000	49.000	49.000	49.000	0
2026-07-09	53.700	54.600	48.900	49.000	49.000	6,356,639
2026-07-08	54.500	56.400	51.700	53.000	53.000	5,602,114
2026-07-07	59.200	59.200	54.500	54.500	54.500	2,961,109
2026-07-06	60.700	60.700	58.000	59.200	59.200	3,515,700
2026-07-03	55.500	58.500	55.500	58.300	58.300	3,499,647
2026-07-02	54.000	56.300	53.600	56.000	56.000	1,740,103
2026-07-01	58.000	58.500	54.100	54.800	54.800	2,609,997
2026-06-30	53.400	56.700	53.400	56.600	56.600	3,439,543
2026-06-29	51.200	53.000	51.200	52.400	52.400	1,835,477
2026-06-26	53.000	53.500	50.600	51.000	51.000	2,564,285
2026-06-25	55.500	55.500	52.400	53.200	53.200	3,606,271
2026-06-24	54.400	54.800	52.700	54.800	54.800	6,097,691
2026-06-23	58.500	63.900	56.600	57.000	57.000	27,484,370
2026-06-22	57.100	60.700	56.700	58.600	58.600	35,217,120
2026-06-18	52.000	55.200	51.300	55.200	55.200	29,103,424
2026-06-17	48.800	51.500	47.250	50.200	50.200	50,377,072
2026-06-16	44.750	48.050	44.750	48.050	48.050	15,234,701
2026-06-15	41.900	44.850	41.750	43.700	43.700	11,665,793
2026-06-12	40.550	42.450	40.550	40.900	40.900	6,027,341
2026-06-11	38.850	39.950	36.650	39.700	39.700	5,369,932
2026-06-10	41.000	42.000	38.800	38.850	38.850	7,030,783
2026-06-09	38.900	41.600	38.100	41.350	41.350	5,182,527
2026-06-08	37.300	39.750	37.300	38.900	38.900	4,236,580
2026-06-05	43.050	43.300	40.000	41.400	41.400	8,086,825
2026-06-04	43.300	47.250	42.500	43.050	43.050	18,364,692
2026-06-03	40.700	44.650	40.500	44.650	44.650	15,860,822
2026-06-02	41.750	42.400	39.700	40.600	40.600	4,757,582
2026-06-01	42.550	43.300	41.500	41.700	41.700	5,169,013
2026-05-29	44.100	44.750	42.050	42.800	42.800	5,814,079
2026-05-28	44.050	46.500	41.800	42.400	42.400	13,683,596
2026-05-27	43.600	44.800	42.000	44.050	44.050	13,237,500
2026-05-26	45.850	47.450	43.050	43.350	43.350	19,196,731
2026-05-25	43.350	44.400	42.200	43.150	43.150	8,879,594
2026-05-22	41.300	41.600	40.400	41.400	41.400	4,553,361
2026-05-21	39.950	41.500	39.950	40.450	40.450	4,454,046
2026-05-20	39.100	39.400	38.000	38.250	38.250	2,373,969
2026-05-19	39.750	40.300	37.600	38.550	38.550	5,511,406
2026-05-18	39.500	40.200	38.050	39.650	39.650	3,826,540
2026-05-15	42.800	43.200	40.000	40.450	40.450	6,859,597
2026-05-14	41.750	43.550	41.500	42.150	42.150	9,188,330
2026-05-13	43.800	44.550	41.000	41.000	41.000	12,660,048
2026-05-12	42.200	44.800	40.900	44.100	44.100	13,714,490
2026-05-11	43.800	45.200	41.900	43.050	43.050	15,745,122
2026-05-08	45.750	46.700	42.400	43.800	43.800	31,812,192
2026-05-07	41.750	45.950	40.600	45.950	45.950	15,987,678
2026-05-06	42.000	43.600	38.650	41.800	41.800	37,956,376
2026-05-05	37.650	39.700	37.650	39.700	39.700	6,967,676
2026-05-04	33.900	36.600	33.800	36.100	36.100	10,273,892

← NewerPage 2 of 5 · 242 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.