Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	36.450	39.600	35.750	37.900	37.900	23,521,287
2025-10-27	37.900	38.350	36.350	36.400	36.400	17,238,172
2025-10-23	38.350	38.750	35.100	36.000	36.000	32,025,073
2025-10-22	36.000	38.300	35.600	38.300	38.300	21,478,016
2025-10-21	33.000	34.850	33.000	34.850	34.850	8,507,553
2025-10-20	31.350	32.800	30.750	31.700	31.700	3,944,409
2025-10-17	32.050	32.350	31.100	31.100	31.100	2,918,371
2025-10-16	31.700	34.000	31.150	32.750	32.750	14,574,824
2025-10-15	29.250	31.550	27.800	31.550	31.550	8,418,297
2025-10-14	31.000	31.750	28.400	28.700	28.700	5,975,577
2025-10-13	30.850	31.350	30.350	30.850	30.850	5,586,908
2025-10-09	32.900	34.200	32.350	33.700	33.700	3,574,206
2025-10-08	32.000	33.100	31.800	32.950	32.950	1,338,861
2025-10-07	32.650	32.850	31.950	32.850	32.850	2,082,618
2025-10-03	31.850	32.400	31.600	31.950	31.950	1,398,931
2025-10-02	33.500	33.500	31.500	31.550	31.550	1,156,490
2025-10-01	32.050	32.600	31.300	31.400	31.400	1,001,861
2025-09-30	31.850	32.450	31.550	32.000	32.000	1,159,480
2025-09-29	30.900	30.900	30.900	30.900	30.900	0
2025-09-26	31.400	31.850	30.650	30.900	30.900	1,555,911
2025-09-25	33.300	33.300	31.400	31.400	31.400	2,269,852
2025-09-24	32.000	33.400	32.000	33.250	33.250	3,926,278
2025-09-23	31.600	32.000	30.450	31.850	31.850	3,247,420
2025-09-22	32.500	32.500	30.800	31.300	31.300	5,848,756
2025-09-19	35.900	36.800	32.150	33.400	33.400	41,874,301
2025-09-18	33.400	34.300	32.600	34.300	34.300	31,424,439
2025-09-17	29.600	31.200	29.300	31.200	31.200	13,296,711
2025-09-16	26.500	28.400	26.500	28.400	28.400	25,908,003
2025-09-15	23.900	25.850	23.900	25.850	25.850	19,916,314
2025-09-12	22.200	23.500	21.700	23.500	23.500	4,219,953
2025-09-11	22.450	22.450	21.300	21.400	21.400	956,693
2025-09-10	22.400	22.450	21.750	22.200	22.200	846,776
2025-09-09	23.000	23.400	21.700	22.200	22.200	1,887,643
2025-09-08	22.250	23.200	21.900	22.200	22.200	2,385,939
2025-09-05	21.700	22.300	21.250	21.900	21.900	1,655,042
2025-09-04	21.600	21.950	20.900	21.400	21.400	2,167,883
2025-09-03	20.600	22.400	20.600	22.050	22.050	2,801,669
2025-09-02	20.800	21.650	19.900	20.400	20.400	1,059,955
2025-09-01	21.250	21.350	20.500	20.800	20.800	511,187
2025-08-29	21.500	21.650	21.000	21.100	21.100	353,118
2025-08-28	21.600	21.650	21.150	21.300	21.300	399,307
2025-08-27	21.450	21.700	21.250	21.500	21.500	642,562
2025-08-26	21.250	21.650	21.150	21.450	21.450	462,515
2025-08-25	21.400	21.600	21.100	21.300	21.300	428,393
2025-08-22	21.350	21.450	21.000	21.050	21.050	269,637
2025-08-21	21.250	21.600	21.000	21.250	21.250	528,499
2025-08-20	21.850	21.950	20.800	20.900	20.900	805,970
2025-08-19	22.200	22.200	21.750	21.850	21.850	202,422
2025-08-18	21.600	22.200	21.550	22.000	22.000	518,489
2025-08-15	21.850	22.050	21.450	21.800	21.800	543,346
2025-08-14	21.150	21.750	21.150	21.750	21.750	485,887
2025-08-13	21.500	21.750	20.900	21.150	21.150	392,518
2025-08-12	20.900	21.200	20.900	21.100	21.100	223,729
2025-08-11	21.250	21.300	20.900	20.900	20.900	307,315
2025-08-08	21.750	21.750	21.250	21.400	21.400	275,700
2025-08-07	21.650	22.200	21.350	21.400	21.400	696,342
2025-08-06	21.450	22.750	21.200	21.300	21.300	1,580,328
2025-08-05	20.700	20.900	20.600	20.750	20.750	171,602
2025-08-04	20.550	20.650	20.000	20.550	20.550	326,090
2025-08-01	20.800	20.800	20.800	20.800	20.800	0

← NewerPage 5 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.