Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	32.550	34.850	32.500	33.600	33.600	6,948,354
2026-04-29	31.850	32.650	30.950	32.500	32.500	2,133,762
2026-04-28	31.200	32.900	30.400	31.550	31.550	2,262,367
2026-04-27	32.000	32.750	30.900	31.400	31.400	2,757,729
2026-04-24	32.100	33.600	31.550	31.600	31.600	3,020,808
2026-04-23	33.800	33.900	30.000	32.000	32.000	3,600,961
2026-04-22	32.500	33.500	32.200	33.300	33.300	2,938,599
2026-04-21	31.900	32.900	31.700	32.250	32.250	2,546,652
2026-04-20	31.000	32.200	30.850	31.300	31.300	2,476,179
2026-04-17	30.400	31.300	30.300	30.500	30.500	1,704,154
2026-04-16	29.900	30.350	29.750	30.050	30.050	1,109,771
2026-04-15	29.750	30.150	29.350	29.650	29.650	1,346,804
2026-04-14	29.350	30.500	29.300	29.400	29.400	1,426,983
2026-04-13	29.600	29.600	28.900	29.100	29.100	629,374
2026-04-10	29.450	30.100	29.250	29.300	29.300	697,417
2026-04-09	30.450	30.450	29.250	29.350	29.350	754,274
2026-04-08	30.000	30.650	29.650	29.800	29.800	1,263,876
2026-04-07	28.250	28.950	28.000	28.700	28.700	911,960
2026-04-02	29.000	29.100	28.000	28.000	28.000	864,345
2026-04-01	29.000	29.200	28.650	28.800	28.800	513,118
2026-03-31	28.650	29.200	28.000	28.100	28.100	1,218,993
2026-03-30	29.400	29.400	28.800	29.050	29.050	900,150
2026-03-27	30.250	30.300	29.300	30.000	30.000	1,309,536
2026-03-26	31.200	32.150	30.800	30.850	30.850	1,333,339
2026-03-25	31.600	31.950	30.800	31.150	31.150	1,055,183
2026-03-24	32.000	32.700	30.700	31.100	31.100	1,228,933
2026-03-23	31.000	31.750	30.500	31.000	31.000	1,193,622
2026-03-20	33.450	33.750	32.000	32.300	32.300	1,531,755
2026-03-19	33.000	34.650	32.600	33.000	33.000	3,415,977
2026-03-18	33.000	34.500	32.500	33.900	33.900	4,726,946
2026-03-17	33.200	33.550	32.450	32.450	32.450	2,100,580
2026-03-16	31.450	33.050	31.450	32.500	32.500	2,560,033
2026-03-13	30.800	31.200	30.550	30.750	30.750	975,050
2026-03-12	31.500	32.100	30.750	31.300	31.300	1,406,830
2026-03-11	30.200	31.350	30.150	31.050	31.050	1,386,891
2026-03-10	29.500	29.900	28.900	29.400	29.400	1,163,170
2026-03-09	28.600	28.700	27.650	28.650	28.650	1,365,935
2026-03-06	30.200	30.850	29.850	30.200	30.200	1,022,459
2026-03-05	29.900	31.150	29.800	30.300	30.300	1,605,673
2026-03-04	30.500	30.650	28.700	28.800	28.800	2,422,640
2026-03-03	32.800	33.850	31.150	31.150	31.150	2,538,215
2026-03-02	32.400	33.100	31.850	32.800	32.800	1,758,437
2026-02-26	31.900	33.950	31.850	33.500	33.500	3,846,294
2026-02-25	32.950	33.000	31.450	31.650	31.650	1,511,739
2026-02-24	31.300	32.700	31.250	32.400	32.400	1,759,176
2026-02-23	30.550	31.500	30.500	31.200	31.200	1,032,732
2026-02-11	31.000	31.050	30.300	30.500	30.500	1,167,375
2026-02-10	31.100	32.150	30.800	30.900	30.900	1,502,730
2026-02-09	32.450	32.450	30.850	30.850	30.850	1,187,679
2026-02-06	31.950	31.950	30.500	31.000	31.000	1,297,878
2026-02-05	32.200	32.950	31.750	31.850	31.850	1,145,344
2026-02-04	32.050	32.550	31.650	32.450	32.450	1,295,998
2026-02-03	32.550	33.450	31.600	32.050	32.050	2,066,481
2026-02-02	32.500	32.500	31.200	31.800	31.800	2,364,886
2026-01-30	33.600	34.500	32.800	32.900	32.900	3,257,842
2026-01-29	35.350	35.350	33.200	33.600	33.600	4,081,430
2026-01-28	34.800	36.150	34.800	35.350	35.350	3,983,511
2026-01-27	35.400	35.400	34.200	34.450	34.450	3,347,293
2026-01-26	35.500	35.850	33.950	35.250	35.250	5,853,937
2026-01-23	38.600	38.600	35.400	35.550	35.550	8,924,915

← NewerPage 3 of 21 · 1,222 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.