Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	23.800	24.000	23.400	23.500	23.173	172,028
2025-05-06	23.600	24.000	23.550	23.900	23.568	130,198
2025-05-05	24.450	24.550	23.500	23.850	23.518	197,878
2025-05-02	24.250	24.700	24.200	24.450	24.110	151,477
2025-04-30	24.550	24.750	24.250	24.250	23.913	196,908
2025-04-29	24.400	24.850	24.300	24.600	24.258	222,278
2025-04-28	24.100	24.600	24.000	24.400	24.061	282,352
2025-04-25	24.550	24.550	24.200	24.200	23.864	232,173
2025-04-24	23.500	24.600	23.500	24.000	23.666	472,151
2025-04-23	23.000	23.450	23.000	23.100	22.779	214,066
2025-04-22	22.050	22.650	22.050	22.550	22.237	107,423
2025-04-21	23.200	23.200	22.400	22.450	22.138	166,504
2025-04-18	23.250	23.550	23.100	23.200	22.878	137,011
2025-04-17	23.500	23.500	23.000	23.250	22.927	235,847
2025-04-16	24.150	24.150	23.500	23.550	23.223	194,792
2025-04-15	23.000	24.350	23.000	24.200	23.864	258,058
2025-04-14	23.500	23.900	22.850	22.850	22.532	635,173
2025-04-11	21.750	22.500	20.500	22.400	22.089	605,827
2025-04-10	22.000	22.250	21.800	22.250	21.941	474,154
2025-04-09	20.700	21.300	20.250	20.250	19.969	716,319
2025-04-08	22.450	23.150	22.450	22.450	22.138	761,004
2025-04-07	24.900	24.900	24.900	24.900	24.554	54,801
2025-04-02	27.650	27.650	27.150	27.650	27.266	220,323
2025-04-01	27.350	27.950	27.100	27.600	27.216	294,223
2025-03-31	28.350	28.650	26.850	26.900	26.526	1,109,072
2025-03-28	30.900	30.900	29.250	29.250	28.843	534,238
2025-03-27	31.100	31.350	30.850	31.150	30.717	336,865
2025-03-26	31.000	31.700	30.900	31.350	30.914	540,279
2025-03-25	30.600	31.250	30.600	30.900	30.470	390,761
2025-03-24	30.200	30.900	30.200	30.750	30.323	499,572
2025-03-21	30.650	30.750	30.000	30.450	30.027	448,454
2025-03-20	29.700	30.900	29.700	30.650	30.224	619,682
2025-03-19	29.600	29.700	29.350	29.650	29.238	233,640
2025-03-18	29.450	29.750	29.300	29.350	28.942	319,941
2025-03-17	29.250	29.850	29.250	29.350	28.942	236,097
2025-03-14	29.250	29.500	29.200	29.500	29.090	312,885
2025-03-13	30.250	30.400	29.250	29.250	28.843	256,511
2025-03-12	30.100	30.100	29.750	29.800	29.386	251,200
2025-03-11	30.000	30.000	28.700	29.800	29.386	501,729
2025-03-10	29.900	30.300	29.900	30.050	29.632	195,738
2025-03-07	30.100	30.400	30.000	30.000	29.583	206,172
2025-03-06	30.450	30.450	30.000	30.050	29.632	287,981
2025-03-05	30.400	30.500	30.000	30.400	29.977	181,606
2025-03-04	30.050	30.300	29.650	30.050	29.632	333,196
2025-03-03	30.850	30.850	30.050	30.150	29.731	267,777
2025-02-27	31.600	32.000	30.700	30.800	30.372	336,374
2025-02-26	31.450	31.550	31.200	31.250	30.816	174,165
2025-02-25	31.700	31.700	31.200	31.450	31.013	197,299
2025-02-24	31.800	31.950	31.600	31.700	31.259	169,914
2025-02-21	32.150	32.200	31.700	31.850	31.407	446,744
2025-02-20	32.300	32.400	31.950	32.150	31.703	217,501
2025-02-19	31.650	32.650	31.650	32.250	31.802	539,628
2025-02-18	31.900	32.000	31.650	31.650	31.210	326,648
2025-02-17	32.100	32.100	31.700	31.900	31.457	291,623
2025-02-14	31.400	32.100	31.350	31.900	31.457	450,715
2025-02-13	30.900	31.600	30.900	31.350	30.914	418,541
2025-02-12	30.950	31.350	30.800	30.900	30.470	214,799
2025-02-11	31.250	31.250	30.700	30.800	30.372	169,499
2025-02-10	30.850	30.900	30.450	30.750	30.323	154,110
2025-02-07	30.700	31.250	30.700	30.750	30.323	209,157

← NewerPage 7 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.