Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	27.650	28.150	27.600	27.800	27.584	285,481
2022-08-09	27.400	29.000	27.400	28.700	28.477	495,503
2022-08-08	27.400	27.500	27.300	27.400	27.188	61,231
2022-08-05	27.000	27.450	27.000	27.400	27.188	88,494
2022-08-04	26.800	27.000	26.200	27.000	26.791	253,131
2022-08-03	27.600	27.650	26.700	26.750	26.543	162,251
2022-08-02	27.250	27.250	26.900	27.100	26.890	95,021
2022-08-01	27.400	27.550	27.250	27.300	27.088	59,052
2022-07-29	27.600	27.750	27.200	27.350	27.138	123,506
2022-07-28	28.000	28.000	27.250	27.250	27.039	101,453
2022-07-27	27.700	27.900	27.500	27.900	27.684	55,042
2022-07-26	27.800	27.950	27.500	27.700	27.485	134,135
2022-07-25	27.750	27.850	27.550	27.700	27.485	68,205
2022-07-22	28.900	29.200	28.750	29.050	27.579	159,055
2022-07-21	28.850	28.900	28.450	28.900	27.437	98,001
2022-07-20	28.950	28.950	28.450	28.450	27.010	191,833
2022-07-19	28.250	28.750	28.250	28.750	27.295	98,004
2022-07-18	28.050	28.850	28.050	28.700	27.247	146,201
2022-07-15	27.950	28.200	27.600	28.200	26.772	205,150
2022-07-14	27.250	28.000	27.100	27.750	26.345	155,010
2022-07-13	26.800	27.600	26.800	27.600	26.203	240,120
2022-07-12	27.200	27.600	26.500	26.550	25.206	169,558
2022-07-11	28.050	28.150	27.500	27.500	26.108	131,122
2022-07-08	28.150	28.250	27.700	27.900	26.488	187,095
2022-07-07	27.650	28.050	27.100	27.950	26.535	261,411
2022-07-06	27.500	28.100	27.300	27.450	26.060	356,300
2022-07-05	28.250	28.450	27.750	28.300	26.867	293,338
2022-07-04	27.900	28.300	27.100	27.600	26.203	427,089
2022-07-01	29.700	29.700	27.300	27.900	26.488	794,620
2022-06-30	30.800	31.250	29.300	29.350	27.864	449,831
2022-06-29	31.850	31.850	30.800	30.800	29.241	62,102
2022-06-28	31.350	31.750	30.900	31.350	29.763	119,047
2022-06-27	30.850	31.900	30.850	31.500	29.905	322,263
2022-06-24	30.400	30.550	29.600	30.500	28.956	300,679
2022-06-23	29.900	30.550	29.250	29.500	28.007	291,702
2022-06-22	30.500	30.650	29.450	29.750	28.244	212,236
2022-06-21	28.900	30.150	28.900	30.050	28.529	179,700
2022-06-20	30.250	30.250	28.900	28.900	27.437	317,500
2022-06-17	29.350	29.700	28.800	29.600	28.102	285,099
2022-06-16	30.750	31.250	29.900	29.900	28.386	209,367
2022-06-15	30.300	30.800	30.300	30.750	29.193	141,208
2022-06-14	30.500	30.800	29.700	30.300	28.766	233,770
2022-06-13	30.550	30.750	30.450	30.500	28.956	142,003
2022-06-10	31.150	31.400	30.850	31.250	29.668	85,341
2022-06-09	31.500	31.550	30.950	31.450	29.858	204,528
2022-06-08	31.900	32.100	31.800	31.900	30.285	52,686
2022-06-07	31.550	32.000	31.500	31.900	30.285	96,802
2022-06-06	32.150	32.150	31.550	31.600	30.000	72,332
2022-06-02	31.600	32.200	31.600	31.900	30.285	102,164
2022-06-01	32.100	32.100	31.900	31.900	30.285	79,775
2022-05-31	31.650	32.200	31.650	31.850	30.238	138,330
2022-05-30	31.550	32.200	31.550	31.900	30.285	118,713
2022-05-27	31.700	32.250	31.700	31.750	30.143	120,223
2022-05-26	32.300	32.300	31.550	31.650	30.048	134,214
2022-05-25	31.900	32.750	31.900	32.200	30.570	446,878
2022-05-24	31.450	31.750	31.100	31.600	30.000	322,373
2022-05-23	31.550	31.950	31.050	31.100	29.526	62,717
2022-05-20	30.650	31.350	30.650	31.050	29.478	136,073
2022-05-19	30.200	30.650	30.000	30.550	29.003	211,231
2022-05-18	30.600	30.950	30.600	30.650	29.098	187,451

← NewerPage 18 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.