Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	23.400	23.400	23.050	23.100	23.100	172,365
2024-01-29	23.200	23.400	23.200	23.250	23.250	266,197
2024-01-26	23.300	23.400	23.100	23.200	23.200	252,472
2024-01-25	23.700	23.700	23.350	23.350	23.350	319,474
2024-01-24	23.650	23.800	23.500	23.700	23.700	454,811
2024-01-23	23.650	23.650	23.450	23.550	23.550	382,097
2024-01-22	23.350	23.700	23.250	23.700	23.700	559,964
2024-01-19	22.850	23.700	22.700	23.350	23.350	644,821
2024-01-18	23.250	23.300	22.850	22.850	22.850	464,890
2024-01-17	22.900	23.200	22.900	23.050	23.050	448,922
2024-01-16	23.150	23.200	22.950	23.100	23.100	811,001
2024-01-15	23.500	23.500	23.150	23.450	23.450	288,105
2024-01-12	23.150	23.300	23.150	23.300	23.300	193,469
2024-01-11	23.200	23.300	23.100	23.150	23.150	251,293
2024-01-10	23.500	23.650	23.150	23.150	23.150	716,347
2024-01-09	23.900	23.900	23.450	23.500	23.500	655,964
2024-01-08	23.900	24.150	23.850	23.850	23.850	405,029
2024-01-05	23.850	23.850	23.700	23.800	23.800	205,351
2024-01-04	23.950	23.950	23.650	23.700	23.700	297,260
2024-01-03	24.100	24.150	23.900	23.950	23.950	286,133
2024-01-02	23.800	24.250	23.750	24.250	24.250	585,138
2023-12-29	23.900	23.950	23.700	23.750	23.750	689,840
2023-12-28	23.900	23.900	23.700	23.900	23.900	387,309
2023-12-27	24.050	24.050	23.850	23.900	23.900	279,165
2023-12-26	24.000	24.050	23.850	24.000	24.000	410,578
2023-12-25	23.950	24.100	23.750	23.850	23.850	506,816
2023-12-22	23.850	23.850	23.650	23.750	23.750	353,096
2023-12-21	23.800	24.000	23.650	23.800	23.800	353,610
2023-12-20	23.650	23.850	23.550	23.800	23.800	325,913
2023-12-19	23.800	23.800	23.350	23.500	23.500	909,180
2023-12-18	24.000	24.000	23.700	23.800	23.800	397,956
2023-12-15	23.750	24.000	23.500	24.000	24.000	1,058,016
2023-12-14	24.000	24.050	23.700	23.750	23.750	909,438
2023-12-13	24.300	24.300	23.800	23.900	23.900	402,793
2023-12-12	24.000	24.100	23.850	23.950	23.950	483,682
2023-12-11	24.650	24.650	23.750	23.900	23.900	1,737,276
2023-12-08	24.700	24.800	24.550	24.650	24.650	443,950
2023-12-07	24.800	25.250	24.650	24.650	24.650	659,422
2023-12-06	24.800	24.950	24.700	24.850	24.850	339,006
2023-12-05	24.750	25.100	24.400	24.850	24.850	590,033
2023-12-04	24.550	24.900	24.550	24.800	24.800	448,709
2023-12-01	24.500	24.750	24.450	24.450	24.450	692,759
2023-11-30	24.550	24.750	24.450	24.500	24.500	355,216
2023-11-29	24.700	24.700	24.450	24.650	24.650	328,577
2023-11-28	24.450	24.800	24.450	24.650	24.650	348,191
2023-11-27	25.100	25.350	24.150	24.450	24.450	725,156
2023-11-24	24.850	25.600	24.750	25.000	25.000	1,213,723
2023-11-23	24.950	24.950	24.550	24.600	24.600	316,037
2023-11-22	24.600	24.850	24.400	24.750	24.750	487,943
2023-11-21	24.600	24.700	24.400	24.600	24.600	320,905
2023-11-20	24.400	24.700	24.350	24.550	24.550	410,476
2023-11-17	24.550	24.600	24.200	24.300	24.300	329,283
2023-11-16	24.100	24.650	24.100	24.450	24.450	590,401
2023-11-15	24.000	24.200	23.950	24.100	24.100	459,825
2023-11-14	23.700	24.150	23.700	24.000	24.000	301,459
2023-11-13	24.050	24.050	23.550	23.650	23.650	504,104
2023-11-10	24.150	24.200	23.700	23.750	23.750	615,003
2023-11-09	24.300	24.300	24.050	24.150	24.150	198,764
2023-11-08	24.400	24.400	24.050	24.200	24.200	357,964
2023-11-07	24.600	24.700	24.200	24.200	24.200	387,876

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-30	0.1958 TWD
2022-07-25	1.2551 TWD
2021-06-25	1.2551 TWD
2020-08-05	2.1240 TWD
2019-07-19	2.4136 TWD

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