Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.100	24.150	23.900	24.100	23.913	92,484
2022-11-03	23.800	24.250	23.800	24.100	23.913	121,808
2022-11-02	23.750	24.100	23.600	24.100	23.913	112,546
2022-11-01	23.850	23.850	23.450	23.750	23.566	58,103
2022-10-31	24.350	24.350	23.400	23.450	23.268	57,118
2022-10-28	23.450	23.450	23.100	23.300	23.119	79,228
2022-10-27	22.550	23.600	22.550	23.300	23.119	104,001
2022-10-26	24.200	24.200	22.900	23.000	22.822	90,103
2022-10-25	23.250	23.800	23.150	23.400	23.219	196,023
2022-10-24	23.250	23.500	22.900	23.100	22.921	176,005
2022-10-21	23.500	23.500	22.600	22.650	22.474	160,156
2022-10-20	22.650	23.200	22.500	23.200	23.020	151,861
2022-10-19	23.500	23.900	22.900	22.950	22.772	331,394
2022-10-18	22.950	23.700	22.550	23.400	23.219	329,164
2022-10-17	23.000	23.200	22.000	22.300	22.127	640,731
2022-10-14	23.500	24.000	23.250	23.450	23.268	250,330
2022-10-13	24.350	24.350	23.000	23.000	22.822	668,617
2022-10-12	24.350	24.550	23.950	24.500	24.310	290,361
2022-10-11	25.250	25.250	24.450	24.450	24.260	180,040
2022-10-07	25.000	25.500	25.000	25.250	25.054	114,139
2022-10-06	25.800	25.800	25.400	25.550	25.352	88,082
2022-10-05	25.650	25.950	25.600	25.600	25.401	258,146
2022-10-04	25.550	25.800	25.450	25.550	25.352	242,044
2022-10-03	25.000	25.600	24.850	25.600	25.401	157,140
2022-09-30	24.700	25.350	24.350	25.350	25.153	351,544
2022-09-29	24.600	25.200	24.300	25.200	25.005	272,013
2022-09-28	25.100	25.100	23.800	24.200	24.012	431,094
2022-09-27	25.200	25.500	24.650	25.500	25.302	199,541
2022-09-26	26.050	26.050	25.000	25.100	24.905	489,239
2022-09-23	26.750	26.750	26.050	26.050	25.848	262,880
2022-09-22	26.500	26.900	26.300	26.500	26.295	283,355
2022-09-21	27.000	27.150	26.850	26.900	26.691	310,909
2022-09-20	27.500	27.650	26.900	27.000	26.791	458,019
2022-09-19	28.200	28.500	27.450	27.500	27.287	331,719
2022-09-16	28.300	28.300	27.850	27.950	27.733	400,804
2022-09-15	28.150	28.700	28.150	28.300	28.081	229,001
2022-09-14	28.050	28.350	27.900	28.300	28.081	211,163
2022-09-13	28.800	28.800	28.200	28.500	28.279	216,050
2022-09-12	28.350	28.450	28.100	28.200	27.981	212,189
2022-09-08	28.700	28.700	28.000	28.350	28.130	370,600
2022-09-07	28.300	28.650	28.050	28.100	27.882	242,451
2022-09-06	28.750	29.050	28.100	28.150	27.932	225,438
2022-09-05	29.300	29.300	28.600	28.750	28.527	282,406
2022-09-02	29.050	29.800	29.050	29.300	29.073	418,331
2022-09-01	30.050	30.200	29.300	29.300	29.073	946,961
2022-08-31	30.600	31.250	30.500	30.550	30.313	496,658
2022-08-30	31.300	32.000	30.600	30.800	30.561	1,643,523
2022-08-29	30.300	32.050	29.400	31.300	31.057	2,938,401
2022-08-26	27.850	30.300	27.650	30.300	30.065	2,017,643
2022-08-25	27.650	27.950	27.550	27.550	27.336	191,005
2022-08-24	28.200	28.400	27.750	27.750	27.535	287,364
2022-08-23	26.950	28.200	26.950	28.150	27.932	747,607
2022-08-22	27.050	27.350	26.900	27.200	26.989	76,208
2022-08-19	27.350	27.400	27.200	27.200	26.989	154,216
2022-08-18	27.200	27.350	26.850	27.150	26.939	139,015
2022-08-17	26.950	27.150	26.850	27.100	26.890	287,004
2022-08-16	27.100	27.200	26.800	26.850	26.642	267,386
2022-08-15	27.100	27.150	26.800	27.000	26.791	401,418
2022-08-12	27.500	27.550	26.900	27.100	26.890	313,540
2022-08-11	27.800	28.150	27.250	27.250	27.039	316,491

← NewerPage 17 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.