Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	24.400	24.550	24.350	24.450	24.450	332,033
2023-11-03	24.300	24.700	24.250	24.400	24.400	404,246
2023-11-02	23.950	24.200	23.900	24.000	24.000	459,805
2023-11-01	24.350	24.400	23.800	23.850	23.850	279,502
2023-10-31	24.350	24.500	23.900	23.900	23.900	793,162
2023-10-30	24.650	24.650	24.200	24.250	24.250	324,940
2023-10-27	24.700	24.850	24.400	24.500	24.500	255,886
2023-10-26	24.900	24.900	24.450	24.550	24.550	446,768
2023-10-25	24.650	25.200	24.650	25.100	25.100	606,773
2023-10-24	24.900	24.900	24.200	24.500	24.500	370,800
2023-10-23	24.600	25.200	24.550	24.750	24.750	336,867
2023-10-20	25.000	25.000	23.850	24.500	24.500	1,094,174
2023-10-19	25.000	25.400	25.000	25.150	25.150	400,555
2023-10-18	26.050	26.100	25.100	25.100	25.100	1,057,954
2023-10-17	26.650	26.750	26.000	26.100	26.100	468,476
2023-10-16	26.550	26.650	25.850	26.450	26.450	811,582
2023-10-13	26.150	26.700	26.100	26.650	26.650	733,525
2023-10-12	26.800	26.800	26.200	26.200	26.200	684,955
2023-10-11	27.400	27.500	26.400	26.400	26.400	2,152,872
2023-10-06	27.800	27.900	27.400	27.600	27.600	1,624,574
2023-10-05	27.700	28.050	27.200	27.650	27.650	4,975,696
2023-10-04	25.900	28.350	25.800	27.450	27.450	6,657,392
2023-10-03	26.100	26.750	26.100	26.100	26.100	1,341,770
2023-10-02	25.950	26.350	25.950	26.150	26.150	1,132,562
2023-09-28	25.600	26.350	25.500	25.850	25.850	770,103
2023-09-27	26.100	26.400	25.500	25.550	25.550	803,767
2023-09-26	26.150	26.750	26.050	26.100	26.100	2,033,027
2023-09-25	26.000	26.450	25.800	26.200	26.200	1,194,727
2023-09-22	25.250	26.150	25.000	26.000	26.000	2,149,712
2023-09-21	25.550	26.050	25.200	25.250	25.250	909,654
2023-09-20	25.300	26.200	25.300	25.700	25.700	1,296,472
2023-09-19	25.550	25.700	25.150	25.150	25.150	767,407
2023-09-18	25.550	26.000	25.550	25.600	25.600	632,863
2023-09-15	26.500	26.500	25.400	25.400	25.400	914,691
2023-09-14	26.100	26.350	26.000	26.050	26.050	1,262,796
2023-09-13	25.100	26.400	25.050	25.900	25.900	1,297,935
2023-09-12	26.200	26.700	25.200	25.250	25.250	1,982,452
2023-09-11	25.500	26.700	25.500	25.800	25.800	3,488,657
2023-09-08	25.200	26.000	25.000	25.500	25.500	728,990
2023-09-07	25.650	26.050	25.150	25.400	25.400	710,308
2023-09-06	26.000	26.150	25.500	25.700	25.700	654,097
2023-09-05	25.950	26.200	25.500	25.950	25.950	597,413
2023-09-04	26.000	26.000	25.450	25.850	25.850	593,044
2023-09-01	26.300	26.400	25.800	25.900	25.900	1,076,828
2023-08-31	25.100	26.800	25.100	26.400	26.400	3,680,035
2023-08-30	25.350	25.450	24.900	25.100	25.100	743,566
2023-08-29	25.700	25.850	24.750	25.250	25.054	1,640,972
2023-08-28	24.400	25.750	24.100	25.500	25.302	2,553,345
2023-08-25	23.850	24.450	23.800	24.100	23.913	369,193
2023-08-24	24.400	24.400	23.850	23.850	23.665	359,304
2023-08-23	23.600	24.250	23.550	24.000	23.814	603,269
2023-08-22	23.850	24.000	23.450	23.600	23.417	358,797
2023-08-21	23.750	23.850	23.500	23.500	23.318	445,762
2023-08-18	24.050	24.250	23.600	23.700	23.516	728,357
2023-08-17	23.700	24.350	23.400	24.000	23.814	589,375
2023-08-16	23.750	24.000	23.250	23.700	23.516	703,586
2023-08-15	23.850	24.000	23.600	23.750	23.566	528,937
2023-08-14	24.500	24.500	23.500	23.600	23.417	1,344,498
2023-08-11	24.500	24.900	24.300	24.400	24.211	736,245
2023-08-10	25.200	25.200	24.500	24.500	24.310	1,207,864

← NewerPage 13 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.