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
2021-10-25	43.400	45.500	43.400	44.300	40.984	4,708,850
2021-10-22	43.200	44.000	42.800	43.600	40.336	1,778,456
2021-10-21	43.900	45.000	43.100	43.200	39.966	3,515,785
2021-10-20	45.000	45.000	43.700	43.900	40.614	7,068,734
2021-10-19	41.300	44.500	41.100	44.500	41.169	4,803,885
2021-10-18	41.500	41.500	40.550	40.900	37.838	1,096,023
2021-10-15	40.500	41.300	40.500	41.050	37.977	1,866,416
2021-10-14	41.000	41.100	39.000	39.450	36.497	2,056,723

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.