Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	21.450	21.450	20.650	20.800	20.800	386,280
2025-07-30	21.450	21.550	21.050	21.550	21.250	239,263
2025-07-29	21.450	21.600	21.200	21.300	21.004	153,437
2025-07-28	21.850	21.850	21.350	21.400	21.103	197,274
2025-07-25	21.700	21.750	21.400	21.550	21.250	144,502
2025-07-24	22.000	22.000	21.300	21.600	21.300	176,698
2025-07-23	21.150	21.600	21.150	21.550	21.250	216,017
2025-07-22	21.700	22.000	21.100	21.100	20.807	367,052
2025-07-21	21.900	21.900	21.600	21.650	21.349	182,586
2025-07-18	22.300	22.500	21.850	21.850	21.546	599,382
2025-07-17	21.600	23.300	21.600	22.300	21.990	1,789,237
2025-07-16	21.200	21.450	21.200	21.300	21.004	142,917
2025-07-15	21.150	21.300	20.950	21.200	20.905	188,125
2025-07-14	21.600	21.600	20.750	20.850	20.560	154,214
2025-07-11	21.150	21.400	21.100	21.100	20.807	94,120
2025-07-10	20.950	21.400	20.950	21.100	20.807	223,064
2025-07-09	20.950	21.100	20.950	20.950	20.659	105,894
2025-07-08	21.500	21.500	20.800	20.950	20.659	262,209
2025-07-07	21.550	21.600	21.200	21.250	20.955	136,379
2025-07-04	22.350	22.450	21.750	21.750	21.448	234,121
2025-07-03	22.300	22.450	22.150	22.350	22.039	232,606
2025-07-02	22.150	22.150	21.800	21.800	21.497	147,105
2025-07-01	22.350	22.400	21.950	22.000	21.694	95,670
2025-06-30	22.600	22.600	22.000	22.000	21.694	148,137
2025-06-27	22.350	22.550	22.200	22.350	22.039	176,348
2025-06-26	22.100	23.050	22.100	22.350	22.039	434,841
2025-06-25	22.200	22.350	21.950	22.000	21.694	146,958
2025-06-24	21.500	22.100	21.500	21.900	21.596	306,411
2025-06-23	21.250	21.250	20.650	21.000	20.708	192,859
2025-06-20	22.250	22.250	21.400	21.450	21.152	303,002
2025-06-19	22.650	22.850	22.050	22.050	21.743	275,560
2025-06-18	22.200	22.650	22.200	22.500	22.187	396,613
2025-06-17	22.050	22.400	21.800	21.950	21.645	256,304
2025-06-16	22.050	22.150	21.650	22.050	21.743	199,623
2025-06-13	22.650	22.700	22.250	22.250	21.941	271,639
2025-06-12	22.750	22.800	22.500	22.600	22.286	235,143
2025-06-11	22.850	22.900	22.550	22.750	22.434	212,437
2025-06-10	22.500	22.850	22.400	22.600	22.286	244,158
2025-06-09	22.600	22.750	22.200	22.250	21.941	222,195
2025-06-06	22.700	22.800	22.500	22.550	22.237	228,545
2025-06-05	22.650	23.150	22.650	22.650	22.335	283,745
2025-06-04	22.400	22.700	22.250	22.500	22.187	218,153
2025-06-03	22.700	22.900	22.100	22.100	21.793	260,747
2025-06-02	23.250	23.250	22.200	22.250	21.941	438,717
2025-05-29	23.600	23.650	23.200	23.200	22.878	179,567
2025-05-28	24.050	24.050	23.100	23.300	22.976	242,020
2025-05-27	24.300	24.300	23.500	23.550	23.223	321,106
2025-05-26	24.450	24.450	23.900	23.900	23.568	402,369
2025-05-23	24.800	25.200	24.400	24.400	24.061	857,079
2025-05-22	26.450	26.450	25.000	25.000	24.652	2,718,256
2025-05-21	24.100	26.450	24.100	26.450	26.082	1,581,005
2025-05-20	24.600	24.600	24.000	24.050	23.716	112,575
2025-05-19	24.750	24.750	24.000	24.000	23.666	117,036
2025-05-16	24.500	24.500	24.300	24.400	24.061	167,370
2025-05-15	25.250	25.250	24.500	24.500	24.159	176,369
2025-05-14	24.550	24.950	24.550	24.950	24.603	207,999
2025-05-13	24.600	24.900	24.500	24.550	24.209	206,316
2025-05-12	24.350	24.500	24.250	24.300	23.962	149,151
2025-05-09	24.000	24.250	23.850	24.000	23.666	82,106
2025-05-08	23.700	24.150	23.700	24.000	23.666	146,348

← NewerPage 6 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.