Mosel Vitelic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	32.100	32.350	31.900	32.050	31.604	218,414
2024-11-01	32.600	32.600	31.600	32.450	31.999	287,498
2024-10-30	33.100	33.150	32.600	32.600	32.147	195,400
2024-10-29	33.850	33.850	32.200	33.050	32.591	763,481
2024-10-28	34.150	34.650	33.500	33.900	33.429	718,255
2024-10-25	34.750	34.900	34.000	34.400	33.922	394,144
2024-10-24	34.600	34.800	34.250	34.450	33.971	595,536
2024-10-23	34.450	34.800	34.200	34.400	33.922	317,139
2024-10-22	34.250	34.550	34.000	34.450	33.971	532,913
2024-10-21	34.700	34.900	34.100	34.100	33.626	552,146
2024-10-18	34.900	35.300	34.250	34.400	33.922	582,849
2024-10-17	35.250	36.500	34.800	34.900	34.415	1,898,728
2024-10-16	34.500	34.800	34.000	34.700	34.218	741,498
2024-10-15	33.800	35.350	33.800	34.500	34.020	1,866,511
2024-10-14	34.000	34.100	33.300	33.650	33.182	614,818
2024-10-11	31.650	34.500	31.650	33.900	33.429	1,204,064
2024-10-09	32.800	32.800	31.000	31.600	31.161	2,179,846
2024-10-08	32.750	32.950	32.150	32.400	31.950	310,698
2024-10-07	33.750	33.750	32.450	32.600	32.147	450,828
2024-10-04	33.100	33.100	32.600	33.050	32.591	400,667
2024-10-01	34.300	34.300	33.300	33.300	32.837	414,299
2024-09-30	34.000	34.000	33.450	34.000	33.527	694,967
2024-09-27	33.600	34.200	33.600	34.000	33.527	1,463,544
2024-09-26	33.700	33.950	33.150	33.150	32.689	779,557
2024-09-25	33.300	33.800	33.200	33.350	32.886	603,279
2024-09-24	33.850	33.850	33.100	33.100	32.640	400,351
2024-09-23	33.500	34.300	33.450	33.600	33.133	663,915
2024-09-20	33.000	34.800	32.950	33.300	32.837	2,303,502
2024-09-19	31.750	32.300	31.600	32.300	31.851	406,794
2024-09-18	31.900	32.000	31.250	31.500	31.062	225,434
2024-09-16	31.600	32.250	31.600	31.900	31.457	350,846
2024-09-13	30.900	31.500	30.700	31.500	31.062	356,746
2024-09-12	31.250	31.250	30.650	30.700	30.273	377,154
2024-09-11	31.150	32.000	30.850	30.850	30.421	201,977
2024-09-10	31.400	32.000	31.000	31.450	31.013	258,241
2024-09-09	30.450	31.450	30.450	31.450	31.013	300,198
2024-09-06	30.750	31.400	30.600	31.200	30.766	258,310
2024-09-05	30.700	31.800	30.700	30.850	30.421	429,400
2024-09-04	30.900	31.350	30.000	30.500	30.076	378,285
2024-09-03	32.150	32.300	31.750	31.750	31.309	250,131
2024-09-02	32.600	32.600	32.100	32.100	31.654	282,047
2024-08-30	31.800	32.200	31.750	32.000	31.555	322,998
2024-08-29	31.100	31.800	31.100	31.600	31.161	212,630
2024-08-28	31.700	31.750	31.150	31.350	30.914	135,735
2024-08-27	31.350	31.550	30.850	31.500	31.062	304,455
2024-08-26	30.800	31.600	30.800	31.350	30.914	455,917
2024-08-23	30.950	30.950	30.200	30.800	30.372	225,752
2024-08-22	30.250	31.350	30.250	30.700	30.273	458,399
2024-08-21	30.250	30.450	30.050	30.150	29.731	254,430
2024-08-20	30.100	30.550	29.950	30.250	29.829	364,679
2024-08-19	29.750	30.100	29.550	29.900	29.484	207,385
2024-08-16	29.750	30.150	29.700	29.700	29.287	189,746
2024-08-15	29.800	29.900	29.550	29.650	29.238	129,417
2024-08-14	29.950	30.300	29.500	29.750	29.336	304,727
2024-08-13	30.050	30.050	29.350	29.750	29.336	116,910
2024-08-12	29.350	30.100	29.350	29.800	29.386	244,962
2024-08-09	29.600	30.000	29.250	29.300	28.893	448,771
2024-08-08	28.450	29.400	28.450	29.100	28.695	166,232
2024-08-07	28.050	29.600	28.050	29.400	28.991	420,730
2024-08-06	28.700	29.200	26.050	27.950	27.561	1,294,358

← NewerPage 9 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.