Mospec Semiconductor Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	40.300	40.300	39.800	40.000	40.000	41,519
2021-11-11	42.400	42.400	39.500	39.950	39.950	37,494
2021-11-10	38.400	39.500	38.100	39.500	39.500	7,482
2021-11-09	40.000	41.000	39.000	40.000	40.000	30,115
2021-11-08	39.000	41.000	37.700	39.400	39.400	84,391
2021-11-05	36.850	37.300	36.800	37.300	37.300	4,115
2021-11-04	35.900	37.100	35.900	36.850	36.850	21,000
2021-11-03	36.950	36.950	36.700	36.950	36.950	10,519
2021-11-02	37.000	38.400	36.800	36.900	36.900	20,481
2021-11-01	37.100	37.200	36.800	37.000	37.000	10,115
2021-10-29	37.150	37.150	36.750	37.100	37.100	5,000
2021-10-28	36.950	37.150	36.750	37.150	37.150	6,481
2021-10-27	37.000	37.200	37.000	37.200	37.200	5,470
2021-10-26	37.000	37.100	37.000	37.100	37.100	4,000
2021-10-25	36.950	37.000	36.950	37.000	37.000	8,204
2021-10-22	36.300	36.300	36.300	36.300	36.300	0
2021-10-21	37.000	37.000	36.300	36.300	36.300	3,000
2021-10-20	37.000	37.000	37.000	37.000	37.000	5,000
2021-10-19	35.650	37.000	35.650	36.950	36.950	9,575
2021-10-18	36.950	37.000	36.950	37.000	37.000	62,611
2021-10-15	36.400	36.950	36.400	36.950	36.950	4,085
2021-10-14	36.300	36.750	36.300	36.400	36.400	19,535

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.