Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	30.300	30.800	30.300	30.650	30.224	247,555
2025-02-05	30.200	30.600	30.200	30.200	29.780	89,390
2025-02-04	29.900	30.300	29.900	30.150	29.731	162,356
2025-02-03	30.250	30.250	29.450	29.850	29.435	230,025
2025-01-22	30.450	30.450	30.000	30.250	29.829	178,534
2025-01-21	30.500	30.500	30.250	30.250	29.829	96,597
2025-01-20	30.100	30.700	30.000	30.500	30.076	239,688
2025-01-17	30.250	30.250	29.850	30.100	29.682	147,137
2025-01-16	30.250	30.400	30.000	30.250	29.829	132,322
2025-01-15	29.500	30.050	28.750	29.550	29.139	341,988
2025-01-14	28.900	29.500	28.750	29.500	29.090	183,641
2025-01-13	30.050	30.050	28.700	28.900	28.498	780,365
2025-01-10	30.100	30.600	30.050	30.100	29.682	217,537
2025-01-09	30.750	30.750	30.000	30.100	29.682	372,862
2025-01-08	30.650	30.950	30.250	30.750	30.323	358,016
2025-01-07	30.700	31.250	30.650	30.750	30.323	483,478
2025-01-06	31.200	31.350	30.600	30.850	30.421	505,597
2025-01-03	31.050	32.850	31.050	31.150	30.717	1,127,247
2025-01-02	31.700	31.700	30.900	31.000	30.569	444,178
2024-12-31	31.650	31.850	31.550	31.700	31.259	288,389
2024-12-30	32.400	32.500	32.000	32.000	31.555	220,791
2024-12-27	32.100	32.750	32.000	32.400	31.950	319,177
2024-12-26	32.250	32.700	32.000	32.050	31.604	264,685
2024-12-25	32.500	32.700	32.150	32.300	31.851	352,181
2024-12-24	31.350	33.400	31.350	32.100	31.654	794,465
2024-12-23	31.150	31.750	31.150	31.350	30.914	218,403
2024-12-20	31.250	31.650	31.100	31.150	30.717	398,656
2024-12-19	31.650	31.850	31.100	31.550	31.111	643,101
2024-12-18	32.150	32.400	31.750	32.000	31.555	253,871
2024-12-17	31.650	32.750	31.600	32.300	31.851	428,500
2024-12-16	33.350	33.350	31.550	31.650	31.210	1,198,318
2024-12-13	34.150	34.500	33.300	33.350	32.886	790,947
2024-12-12	35.550	36.450	34.200	34.300	33.823	1,514,647
2024-12-11	34.900	36.100	34.800	35.050	34.563	1,433,539
2024-12-10	36.200	36.200	34.200	34.200	33.725	776,589
2024-12-09	36.450	36.600	35.700	35.850	35.352	959,248
2024-12-06	35.800	36.450	35.500	35.900	35.401	1,351,825
2024-12-05	35.750	35.750	35.100	35.500	35.006	476,731
2024-12-04	35.600	35.650	35.200	35.450	34.957	545,493
2024-12-03	34.700	36.150	34.700	35.200	34.711	1,209,861
2024-12-02	35.000	35.000	34.500	34.700	34.218	373,064
2024-11-29	34.000	34.900	34.000	34.500	34.020	573,467
2024-11-28	33.500	34.600	32.950	34.500	34.020	574,571
2024-11-27	34.350	34.500	33.500	33.650	33.182	358,528
2024-11-26	34.650	34.650	34.100	34.350	33.872	388,327
2024-11-25	34.650	34.850	34.350	34.650	34.168	632,259
2024-11-22	34.300	35.000	34.000	34.200	33.725	921,244
2024-11-21	33.050	33.900	33.000	33.850	33.379	439,440
2024-11-20	33.050	33.050	33.050	33.050	32.591	259,937
2024-11-19	33.150	33.450	33.000	33.100	32.640	256,863
2024-11-18	34.450	34.450	32.900	33.100	32.640	539,091
2024-11-15	33.100	34.850	33.000	33.900	33.429	1,231,666
2024-11-14	34.100	34.100	33.000	33.050	32.591	574,993
2024-11-13	34.300	34.350	33.650	34.100	33.626	488,214
2024-11-12	33.950	34.500	33.250	34.150	33.675	821,023
2024-11-11	32.400	34.800	32.100	33.900	33.429	1,924,838
2024-11-08	32.250	32.400	31.750	31.850	31.407	345,033
2024-11-07	31.750	32.350	31.750	32.250	31.802	260,383
2024-11-06	32.250	32.250	31.750	31.900	31.457	177,282
2024-11-05	31.700	32.350	31.700	31.950	31.506	120,461

← NewerPage 8 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.