Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	23.350	23.400	22.900	22.900	22.722	919,337
2023-05-11	23.900	23.950	23.200	23.300	23.119	928,215
2023-05-10	23.600	23.850	23.400	23.800	23.615	620,171
2023-05-09	24.100	24.200	23.550	23.600	23.417	976,507
2023-05-08	24.600	24.750	24.300	24.300	24.112	442,232
2023-05-05	24.450	24.900	24.450	24.600	24.409	495,083
2023-05-04	24.100	24.600	24.050	24.450	24.260	634,556
2023-05-03	24.100	24.200	23.950	24.050	23.864	1,183,212
2023-05-02	24.250	24.250	24.050	24.100	23.913	216,366
2023-04-28	23.900	24.200	23.900	24.050	23.864	339,296
2023-04-27	23.800	24.000	23.650	23.950	23.764	146,313
2023-04-26	23.650	23.900	23.500	23.850	23.665	230,719
2023-04-25	23.950	24.150	23.550	23.650	23.467	478,169
2023-04-24	23.800	23.950	23.750	23.800	23.615	174,109
2023-04-21	24.050	24.100	23.600	23.750	23.566	536,286
2023-04-20	24.600	24.600	24.000	24.000	23.814	503,989
2023-04-19	24.450	24.700	24.350	24.500	24.310	653,099
2023-04-18	24.500	24.550	24.250	24.300	24.112	559,062
2023-04-17	24.150	24.500	24.150	24.400	24.211	679,385
2023-04-14	24.000	24.200	24.000	24.100	23.913	434,416
2023-04-13	24.050	24.150	23.950	24.000	23.814	399,355
2023-04-12	24.200	24.350	24.000	24.050	23.864	444,182
2023-04-11	23.650	24.350	23.650	24.100	23.913	1,233,099
2023-04-10	23.600	23.650	23.500	23.600	23.417	890,820
2023-04-07	23.800	23.850	23.500	23.600	23.417	2,011,922
2023-04-06	24.250	24.300	23.900	23.900	23.715	957,937
2023-03-31	24.300	24.350	24.200	24.250	24.062	275,636
2023-03-30	24.200	24.300	24.150	24.200	24.012	325,879
2023-03-29	24.050	24.200	23.900	24.150	23.963	634,900
2023-03-28	24.450	24.450	23.900	24.050	23.864	1,201,736
2023-03-27	24.500	24.700	24.350	24.350	24.161	646,337
2023-03-24	24.950	24.950	24.500	24.500	24.310	615,450
2023-03-23	25.000	25.050	24.600	24.650	24.459	708,734
2023-03-22	24.900	25.200	24.900	25.000	24.806	1,152,809
2023-03-21	24.800	25.150	24.800	24.800	24.608	805,723
2023-03-20	24.300	24.950	24.200	24.750	24.558	652,573
2023-03-17	24.550	24.700	24.350	24.350	24.161	2,179,743
2023-03-16	24.700	24.700	24.250	24.500	24.310	656,882
2023-03-15	25.150	25.250	24.550	24.700	24.508	1,757,547
2023-03-14	25.550	25.550	24.950	25.000	24.806	905,202
2023-03-13	24.400	25.650	24.250	25.500	25.302	1,801,801
2023-03-10	24.950	24.950	24.400	24.550	24.360	1,388,531
2023-03-09	25.350	25.600	25.100	25.100	24.905	961,099
2023-03-08	25.650	25.700	25.400	25.650	25.451	2,082,248
2023-03-07	26.200	26.200	25.600	25.650	25.451	668,615
2023-03-06	25.650	26.150	25.500	26.100	25.898	720,877
2023-03-03	25.600	25.700	25.400	25.600	25.401	545,891
2023-03-02	25.350	25.900	25.300	25.550	25.352	847,044
2023-03-01	25.900	25.900	25.200	25.250	25.054	1,203,478
2023-02-24	26.650	26.700	26.000	26.100	25.898	1,366,267
2023-02-23	26.800	27.000	26.200	26.800	26.592	1,752,016
2023-02-22	27.000	27.150	26.450	26.800	26.592	1,910,663
2023-02-21	25.950	27.750	25.600	27.350	27.138	5,484,533
2023-02-20	24.000	26.050	23.900	25.500	25.302	2,590,402
2023-02-17	23.600	23.950	23.400	23.850	23.665	624,993
2023-02-16	23.700	23.700	23.400	23.650	23.467	354,193
2023-02-15	23.750	23.900	23.450	23.550	23.367	552,383
2023-02-14	24.000	24.050	23.750	23.750	23.566	383,871
2023-02-13	24.300	24.400	23.850	23.950	23.764	934,440
2023-02-10	24.700	25.000	24.550	24.550	24.360	508,630

← NewerPage 15 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.