Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	46.300	46.500	45.850	45.900	42.464	1,531,497
2022-02-16	45.700	46.150	45.550	45.750	42.325	1,274,344
2022-02-15	45.000	45.750	44.800	44.850	41.492	946,161
2022-02-14	45.500	45.500	44.200	44.500	41.169	1,314,686
2022-02-11	45.300	46.300	45.050	46.000	42.556	2,064,557
2022-02-10	46.050	46.400	45.000	45.300	41.909	1,545,975
2022-02-09	46.350	46.550	45.150	45.700	42.279	2,957,964
2022-02-08	43.750	45.600	43.750	45.550	42.140	2,099,094
2022-02-07	42.700	43.800	42.200	43.750	40.475	1,313,637
2022-01-26	42.000	42.700	41.450	42.000	38.856	1,748,154
2022-01-25	44.000	44.100	42.000	42.000	38.856	1,569,855
2022-01-24	44.000	44.100	41.900	44.100	40.799	1,850,694
2022-01-21	45.350	45.350	44.000	44.000	40.706	1,387,981
2022-01-20	45.300	45.600	44.700	45.500	42.094	808,187
2022-01-19	45.200	45.850	44.700	45.200	41.816	865,550
2022-01-18	46.000	46.400	45.400	45.450	42.047	956,742
2022-01-17	44.850	46.000	44.650	46.000	42.556	1,560,264
2022-01-14	46.000	46.000	44.000	44.550	41.215	2,430,665
2022-01-13	46.600	46.950	45.800	46.100	42.649	3,355,263
2022-01-12	46.000	46.500	45.650	45.850	42.418	1,802,979
2022-01-11	47.400	47.450	45.550	45.650	42.232	2,439,976
2022-01-10	46.200	47.400	46.100	46.800	43.296	1,421,237
2022-01-07	48.000	48.200	46.150	46.800	43.296	3,081,240
2022-01-06	47.650	48.600	47.250	47.700	44.129	2,616,054
2022-01-05	49.800	50.000	47.950	48.200	44.592	4,203,321
2022-01-04	51.700	51.700	49.400	49.450	45.748	5,533,204
2022-01-03	50.600	52.000	50.100	50.400	46.627	10,289,885
2021-12-30	50.900	50.900	49.500	49.650	45.933	2,744,848
2021-12-29	51.000	51.300	49.250	50.300	46.534	6,123,789
2021-12-28	51.400	51.900	50.000	50.400	46.627	7,028,026
2021-12-27	50.500	52.000	50.400	51.400	47.552	15,193,237
2021-12-24	49.600	51.100	49.300	49.700	45.979	11,723,316
2021-12-23	47.000	51.000	46.600	50.200	46.442	24,673,666
2021-12-22	47.150	47.550	46.600	46.600	43.111	2,552,046
2021-12-21	46.600	46.800	46.200	46.700	43.204	1,454,748
2021-12-20	46.400	47.250	46.150	46.200	42.741	2,572,797
2021-12-17	47.500	47.500	46.200	46.400	42.926	3,168,113
2021-12-16	47.650	48.200	47.400	47.500	43.944	4,108,693
2021-12-15	46.900	47.300	46.250	46.800	43.296	3,118,276
2021-12-14	47.900	48.350	45.600	46.550	43.065	8,181,562
2021-12-13	48.000	48.650	47.700	48.050	44.453	4,835,816
2021-12-10	49.500	50.800	48.200	48.350	44.730	10,264,267
2021-12-09	53.300	53.700	50.000	50.200	46.442	12,941,322
2021-12-08	55.500	57.000	53.000	53.200	49.217	34,569,230
2021-12-07	54.200	56.000	51.900	55.500	51.345	62,362,729
2021-12-06	49.700	54.200	48.750	54.200	50.142	29,383,003
2021-12-03	48.650	49.800	48.150	49.300	45.609	5,226,248
2021-12-02	49.250	50.800	47.500	48.400	44.777	7,456,202
2021-12-01	49.800	52.100	48.700	49.500	45.794	16,831,323
2021-11-30	48.000	50.500	48.000	49.800	46.072	10,461,099
2021-11-29	47.500	48.600	45.200	47.800	44.222	7,032,599
2021-11-26	48.200	49.300	47.350	48.550	44.915	6,562,690
2021-11-25	49.400	50.700	47.700	48.800	45.147	9,896,515
2021-11-24	47.150	49.200	47.050	49.200	45.517	13,484,361
2021-11-23	48.200	48.350	46.500	47.350	43.805	7,189,319
2021-11-22	48.800	50.200	47.800	48.900	45.239	13,820,995
2021-11-19	48.950	49.900	47.600	48.150	44.545	11,240,963
2021-11-18	48.450	52.900	46.850	49.000	45.332	24,084,354
2021-11-17	45.600	49.400	45.550	48.250	44.638	10,005,978
2021-11-16	47.300	48.600	45.500	45.550	42.140	7,078,030

← NewerPage 20 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.