Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	39.000	40.600	37.900	38.950	38.950	19,446,230
2026-01-21	36.950	40.400	36.600	37.800	37.800	40,692,633
2026-01-20	35.000	38.200	34.400	36.750	36.750	10,519,618
2026-01-19	35.200	36.400	35.150	35.650	35.650	8,325,392
2026-01-16	33.550	34.750	33.200	33.850	33.850	4,950,576
2026-01-15	33.800	33.800	33.050	33.400	33.400	2,524,313
2026-01-14	32.300	34.350	32.200	34.200	34.200	5,874,726
2026-01-13	32.800	32.800	31.850	32.300	32.300	2,980,605
2026-01-12	33.200	34.500	32.650	32.850	32.850	6,215,866
2026-01-09	33.550	33.600	31.250	32.400	32.400	4,847,111
2026-01-08	35.000	35.200	32.900	33.700	33.700	12,432,584
2026-01-07	36.150	36.150	35.300	36.150	36.150	16,514,755
2026-01-06	30.250	32.900	29.850	32.900	32.900	7,854,000
2026-01-05	30.600	30.600	29.300	29.950	29.950	2,835,564
2026-01-02	28.500	30.750	28.500	30.000	30.000	3,986,560
2025-12-31	29.000	29.650	28.400	28.400	28.400	1,563,916
2025-12-30	28.950	29.000	28.500	28.900	28.900	894,879
2025-12-29	29.150	29.500	28.850	28.950	28.950	970,322
2025-12-26	29.050	29.550	28.700	29.100	29.100	885,307
2025-12-24	29.150	29.150	28.600	28.850	28.850	671,612
2025-12-23	29.600	29.750	28.750	29.000	29.000	1,046,281
2025-12-22	28.900	29.450	28.900	29.300	29.300	1,293,262
2025-12-19	28.850	29.400	28.300	28.500	28.500	1,148,015
2025-12-18	29.150	29.400	28.300	28.600	28.600	1,754,580
2025-12-17	28.300	30.600	28.300	29.150	29.150	5,042,798
2025-12-16	28.900	29.000	28.000	28.300	28.300	839,462
2025-12-15	28.550	29.200	28.350	28.900	28.900	582,227
2025-12-12	29.000	29.600	28.900	29.150	29.150	934,089
2025-12-11	29.100	29.250	28.450	28.800	28.800	936,668
2025-12-10	30.350	30.600	28.900	28.950	28.950	1,589,990
2025-12-09	29.900	30.350	29.500	29.900	29.900	1,074,812
2025-12-08	29.100	30.300	29.100	29.850	29.850	1,582,296
2025-12-05	29.350	29.500	28.700	29.000	29.000	841,911
2025-12-04	29.300	29.700	29.000	29.350	29.350	778,680
2025-12-03	29.200	29.850	29.100	29.150	29.150	935,615
2025-12-02	29.700	29.700	29.000	29.050	29.050	758,862
2025-12-01	29.600	30.550	29.500	29.600	29.600	2,818,269
2025-11-28	29.500	29.500	28.800	28.850	28.850	738,789
2025-11-27	29.000	29.150	28.700	29.100	29.100	1,110,905
2025-11-26	29.450	29.950	28.300	28.550	28.550	1,329,254
2025-11-25	28.650	29.600	28.600	29.200	29.200	1,540,505
2025-11-24	28.000	28.250	27.800	28.050	28.050	721,102
2025-11-21	28.500	28.600	27.350	27.500	27.500	1,733,564
2025-11-20	29.500	29.900	28.850	29.200	29.200	958,214
2025-11-19	28.900	29.250	28.500	28.700	28.700	1,204,729
2025-11-18	30.000	30.150	29.100	29.200	29.200	1,796,542
2025-11-17	31.000	31.600	30.000	30.150	30.150	2,607,676
2025-11-14	30.900	31.950	30.900	31.200	31.200	2,029,838
2025-11-13	33.300	33.800	32.250	32.250	32.250	3,210,878
2025-11-12	32.350	33.400	32.350	33.150	33.150	3,345,682
2025-11-11	32.750	33.100	32.200	32.300	32.300	3,802,045
2025-11-10	33.000	34.450	31.950	33.450	33.450	4,806,974
2025-11-07	32.650	33.250	31.650	32.600	32.600	2,637,840
2025-11-06	33.500	33.500	32.350	33.000	33.000	3,062,687
2025-11-05	32.000	32.750	31.500	32.250	32.250	2,731,220
2025-11-04	33.950	34.100	32.200	32.250	32.250	3,249,197
2025-11-03	34.000	34.850	33.300	34.100	34.100	2,984,693
2025-10-31	35.200	35.750	34.150	34.150	34.150	4,052,652
2025-10-30	37.000	37.000	34.000	35.400	35.400	8,085,090
2025-10-29	38.150	38.450	36.500	37.000	37.000	8,524,054

← NewerPage 4 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.