Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	25.700	25.750	25.050	25.200	25.005	2,239,328
2023-08-08	26.350	26.750	25.950	25.950	25.749	894,436
2023-08-07	26.700	26.700	26.250	26.300	26.096	547,862
2023-08-04	26.100	26.900	26.050	26.700	26.493	808,919
2023-08-02	26.200	26.800	26.050	26.100	25.898	944,186
2023-08-01	26.500	26.750	26.050	26.300	26.096	820,082
2023-07-31	26.750	26.900	26.200	26.250	26.046	1,067,415
2023-07-28	26.750	26.750	25.950	26.500	26.295	963,131
2023-07-27	26.300	26.800	26.000	26.400	26.195	1,197,781
2023-07-26	26.600	27.350	26.300	26.500	26.295	1,514,434
2023-07-25	25.700	26.300	25.700	26.000	25.798	1,154,833
2023-07-24	26.100	26.100	25.400	25.550	25.352	1,922,770
2023-07-21	26.950	26.950	26.100	26.150	25.947	1,252,278
2023-07-20	26.000	27.150	25.950	26.950	26.741	1,614,859
2023-07-19	26.300	26.700	25.600	25.900	25.699	1,637,306
2023-07-18	27.000	27.200	26.000	26.150	25.947	2,628,891
2023-07-17	27.550	27.550	25.600	27.000	26.791	2,412,159
2023-07-14	27.950	28.150	27.350	27.700	27.485	1,765,918
2023-07-13	28.500	28.750	27.650	27.650	27.436	3,335,765
2023-07-12	30.900	31.250	27.750	28.200	27.981	6,965,824
2023-07-11	31.300	31.650	30.600	30.800	30.561	5,566,465
2023-07-10	30.250	30.600	29.950	30.550	30.313	1,732,826
2023-07-07	30.200	30.450	29.400	30.000	29.767	2,758,197
2023-07-06	30.450	30.800	29.900	30.200	29.966	2,198,232
2023-07-05	30.750	31.450	30.400	30.450	30.214	3,157,277
2023-07-04	31.300	31.450	30.400	30.850	30.611	3,226,525
2023-07-03	31.600	31.950	31.000	31.100	30.859	5,432,048
2023-06-30	30.750	30.900	29.800	30.850	30.611	2,755,841
2023-06-29	30.350	31.000	30.100	30.500	30.263	3,004,990
2023-06-28	29.550	31.150	29.550	30.050	29.817	4,972,299
2023-06-27	30.250	30.500	29.250	29.250	29.023	3,878,876
2023-06-26	29.800	31.100	29.650	30.700	30.462	8,485,964
2023-06-21	29.200	29.600	28.950	29.400	29.172	1,750,842
2023-06-20	29.400	29.800	28.850	28.850	28.626	2,286,570
2023-06-19	30.000	30.000	29.100	29.300	29.073	3,059,916
2023-06-16	30.450	31.800	30.000	30.050	29.817	9,679,168
2023-06-15	30.150	30.250	29.400	29.750	29.519	3,471,420
2023-06-14	29.050	30.400	28.850	30.050	29.817	7,376,397
2023-06-13	28.700	29.150	28.650	28.850	28.626	2,191,450
2023-06-12	29.600	29.750	28.150	28.450	28.229	3,772,259
2023-06-09	29.350	30.050	28.800	29.400	29.172	5,357,990
2023-06-08	29.800	29.800	28.800	29.250	29.023	4,641,452
2023-06-07	30.250	31.300	29.650	29.800	29.569	7,660,570
2023-06-06	30.600	30.800	29.500	29.650	29.420	4,936,653
2023-06-05	31.200	31.450	30.500	30.500	30.263	5,057,082
2023-06-02	31.800	32.100	30.700	30.750	30.512	11,504,969
2023-06-01	32.450	34.100	31.700	32.450	32.198	41,740,182
2023-05-31	30.750	32.750	30.600	32.750	32.496	14,527,032
2023-05-30	30.500	30.550	29.000	29.800	29.569	9,688,134
2023-05-29	30.700	31.950	29.200	30.650	30.412	20,052,740
2023-05-26	32.600	33.100	29.500	30.300	30.065	45,876,561
2023-05-25	27.500	30.100	26.850	30.100	29.867	26,297,316
2023-05-24	26.900	27.900	26.750	27.400	27.188	22,092,857
2023-05-23	23.400	25.600	23.200	25.600	25.401	7,200,386
2023-05-22	23.300	23.350	23.100	23.300	23.119	365,931
2023-05-19	23.150	23.300	23.100	23.200	23.020	348,725
2023-05-18	23.200	23.300	23.000	23.050	22.871	875,017
2023-05-17	23.000	23.350	22.900	23.100	22.921	566,213
2023-05-16	23.600	23.600	22.950	23.000	22.822	382,008
2023-05-15	22.950	23.100	22.700	22.950	22.772	570,642

← NewerPage 14 of 21 · 1,222 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.