Mosel Vitelic Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 46.650 | 47.450 | 46.150 | 47.000 | 43.481 | 6,019,461 |
| 2021-11-12 | 45.150 | 46.250 | 45.000 | 45.550 | 42.140 | 3,614,700 |
| 2021-11-11 | 44.700 | 45.250 | 44.250 | 44.650 | 41.307 | 2,115,646 |
| 2021-11-10 | 44.000 | 44.950 | 43.950 | 44.700 | 41.354 | 2,046,047 |
| 2021-11-09 | 43.650 | 44.600 | 43.600 | 43.900 | 40.614 | 1,994,905 |
| 2021-11-08 | 44.050 | 44.500 | 43.150 | 43.350 | 40.105 | 2,234,637 |
| 2021-11-05 | 44.500 | 44.950 | 43.650 | 43.950 | 40.660 | 2,222,664 |
| 2021-11-04 | 45.250 | 45.250 | 43.700 | 44.150 | 40.845 | 2,901,912 |
| 2021-11-03 | 45.300 | 45.600 | 44.150 | 44.750 | 41.400 | 3,833,304 |
| 2021-11-02 | 49.500 | 49.900 | 44.550 | 44.600 | 41.261 | 17,266,218 |
| 2021-11-01 | 45.700 | 49.950 | 45.700 | 49.500 | 45.794 | 19,656,173 |
| 2021-10-29 | 46.500 | 47.200 | 45.300 | 45.450 | 42.047 | 5,755,618 |
| 2021-10-28 | 45.200 | 46.300 | 45.100 | 45.850 | 42.418 | 2,764,449 |
| 2021-10-27 | 45.150 | 46.100 | 44.650 | 45.500 | 42.094 | 3,712,673 |
| 2021-10-26 | 44.400 | 46.750 | 44.400 | 45.050 | 41.677 | 8,191,346 |
← NewerPage 21 of 21 · 1,215 trading days
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.