Mosel Vitelic Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 42.800 | 43.050 | 40.500 | 40.500 | 40.500 | 1,527,913 |
| 2026-10-21 | 42.000 | 42.650 | 41.700 | 42.400 | 42.400 | 1,114,822 |
| 2026-10-20 | 41.400 | 42.450 | 41.050 | 41.050 | 41.050 | 1,417,666 |
| 2026-10-19 | 41.000 | 41.400 | 39.950 | 41.200 | 41.200 | 1,575,795 |
| 2026-10-16 | 42.500 | 43.400 | 42.400 | 42.700 | 42.700 | 1,354,981 |
| 2026-10-15 | 43.000 | 43.250 | 41.850 | 42.000 | 42.000 | 2,258,090 |
| 2026-10-14 | 44.300 | 44.750 | 43.150 | 44.750 | 44.750 | 2,193,808 |
| 2026-10-13 | 46.050 | 46.350 | 43.800 | 44.100 | 44.100 | 3,598,126 |
| 2026-10-12 | 48.850 | 49.250 | 46.900 | 46.950 | 46.950 | 3,392,111 |
| 2026-10-08 | 49.900 | 50.500 | 48.850 | 49.150 | 49.150 | 3,119,349 |
| 2026-10-07 | 49.000 | 50.600 | 48.850 | 50.100 | 50.100 | 5,439,186 |
| 2026-10-06 | 49.700 | 50.300 | 48.000 | 49.500 | 49.500 | 5,805,706 |
| 2026-10-05 | 51.300 | 52.200 | 49.000 | 49.400 | 49.400 | 10,696,263 |
| 2026-10-02 | 49.350 | 52.500 | 48.500 | 51.300 | 51.300 | 15,431,667 |
| 2026-10-01 | 50.300 | 50.500 | 49.000 | 49.350 | 49.350 | 7,410,764 |
| 2026-09-30 | 49.150 | 51.400 | 49.100 | 50.300 | 50.300 | 14,206,758 |
| 2026-09-29 | 47.000 | 53.000 | 46.850 | 50.100 | 50.100 | 27,221,213 |
| 2026-09-24 | 47.200 | 50.900 | 46.550 | 48.200 | 48.200 | 43,321,856 |
Page 1 of 1 · 18 trading days
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.