Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	24.600	24.800	24.600	24.700	24.508	401,807
2023-02-08	24.600	24.750	24.400	24.550	24.360	550,146
2023-02-07	24.800	24.950	24.450	24.550	24.360	738,319
2023-02-06	25.100	25.100	24.700	24.850	24.657	421,975
2023-02-03	25.200	25.750	24.800	25.100	24.905	1,344,474
2023-02-02	24.200	25.100	24.100	25.000	24.806	802,575
2023-02-01	24.100	24.250	24.000	24.100	23.913	562,135
2023-01-31	24.100	24.200	23.950	24.050	23.864	207,923
2023-01-30	24.350	24.700	23.950	23.950	23.764	529,860
2023-01-17	24.300	24.500	24.150	24.300	24.112	130,148
2023-01-16	24.200	24.450	24.050	24.300	24.112	112,426
2023-01-13	24.200	24.350	24.100	24.200	24.012	96,380
2023-01-12	24.350	24.500	24.250	24.250	24.062	147,159
2023-01-11	24.350	24.500	24.300	24.450	24.260	165,146
2023-01-10	24.550	24.550	24.200	24.300	24.112	119,009
2023-01-09	24.200	24.350	24.000	24.250	24.062	194,728
2023-01-06	23.850	23.950	23.700	23.800	23.615	218,362
2023-01-05	23.950	24.150	23.800	23.900	23.715	150,365
2023-01-04	24.000	24.400	23.900	23.950	23.764	153,240
2023-01-03	24.800	24.800	23.800	24.000	23.814	241,205
2022-12-30	23.850	24.900	23.850	24.300	24.112	362,508
2022-12-29	23.850	23.950	23.500	23.800	23.615	95,003
2022-12-28	23.950	24.250	23.850	23.900	23.715	116,058
2022-12-27	23.900	24.150	23.850	23.950	23.764	142,367
2022-12-26	23.750	24.000	23.700	23.800	23.615	108,414
2022-12-23	24.050	24.050	23.700	23.850	23.665	147,082
2022-12-22	23.850	23.950	23.600	23.900	23.715	1,620,006
2022-12-21	24.250	24.250	23.600	23.750	23.566	184,222
2022-12-20	24.500	24.900	23.200	23.600	23.417	1,567,535
2022-12-19	23.750	25.100	23.550	24.550	24.360	494,297
2022-12-16	23.900	23.950	23.550	23.750	23.566	153,147
2022-12-15	23.850	24.100	23.850	23.950	23.764	116,555
2022-12-14	23.800	24.500	22.900	24.050	23.864	578,705
2022-12-13	24.300	24.300	23.500	23.500	23.318	171,630
2022-12-12	24.400	24.400	23.350	23.750	23.566	365,676
2022-12-09	24.200	24.800	24.150	24.400	24.211	389,200
2022-12-08	24.900	24.900	24.650	24.900	24.707	106,335
2022-12-07	25.000	25.500	24.650	24.900	24.707	183,500
2022-12-06	25.650	25.650	25.100	25.100	24.905	197,016
2022-12-05	25.950	26.150	25.550	25.650	25.451	354,640
2022-12-02	25.300	26.050	25.150	25.900	25.699	522,227
2022-12-01	24.800	25.200	24.750	25.100	24.905	328,217
2022-11-30	24.800	24.850	23.800	24.800	24.608	268,559
2022-11-29	24.300	24.500	24.000	24.500	24.310	161,111
2022-11-28	24.000	24.200	23.700	24.200	24.012	70,291
2022-11-25	23.900	24.350	23.800	23.900	23.715	173,575
2022-11-24	24.150	24.150	23.750	23.850	23.665	148,775
2022-11-23	24.200	24.200	23.400	23.600	23.417	163,247
2022-11-22	23.850	23.950	23.600	23.650	23.467	142,055
2022-11-21	24.900	24.900	23.600	23.800	23.615	359,494
2022-11-18	25.000	25.000	24.400	24.400	24.211	115,854
2022-11-17	24.900	25.000	24.550	24.900	24.707	98,054
2022-11-16	24.750	25.100	24.050	24.650	24.459	444,862
2022-11-15	24.000	24.450	23.850	24.450	24.260	174,324
2022-11-14	24.000	24.000	23.450	23.950	23.764	201,348
2022-11-11	25.000	25.000	23.800	23.800	23.615	203,917
2022-11-10	23.650	24.200	23.650	24.150	23.963	175,179
2022-11-09	23.700	23.950	23.350	23.650	23.467	232,579
2022-11-08	24.500	24.650	23.800	23.800	23.615	293,424
2022-11-07	24.300	24.450	24.150	24.200	24.012	86,061

← NewerPage 16 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.