Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	30.400	30.950	30.350	30.750	29.193	221,463
2022-05-16	30.000	30.400	29.850	30.100	28.576	258,409
2022-05-13	29.350	30.000	29.200	29.550	28.054	188,647
2022-05-12	30.000	30.050	29.450	29.450	27.959	156,281
2022-05-11	30.500	30.500	29.800	30.050	28.529	120,355
2022-05-10	29.000	29.700	28.850	29.700	28.197	275,919
2022-05-09	30.000	30.000	29.600	29.650	28.149	267,519
2022-05-06	29.600	30.150	29.600	30.100	28.576	282,492
2022-05-05	30.850	31.350	30.700	30.700	29.146	161,204
2022-05-04	31.300	31.300	30.500	30.600	29.051	107,205
2022-05-03	31.000	31.000	30.600	30.700	29.146	117,072
2022-04-29	30.500	30.850	30.100	30.850	29.288	134,188
2022-04-28	29.350	31.000	29.350	30.250	28.719	582,012
2022-04-27	30.850	30.900	29.400	30.150	28.624	777,788
2022-04-26	31.600	31.800	31.150	31.150	29.573	469,430
2022-04-25	33.200	33.200	31.400	31.400	29.810	909,364
2022-04-22	33.950	33.950	33.300	33.550	31.852	316,506
2022-04-21	34.100	34.200	33.300	33.950	32.231	465,328
2022-04-20	33.500	33.850	33.300	33.500	31.804	198,386
2022-04-19	33.850	33.850	33.300	33.400	31.709	143,372
2022-04-18	34.000	34.000	33.300	33.450	31.757	268,314
2022-04-15	34.850	34.950	33.800	34.000	32.279	409,836
2022-04-14	34.800	34.800	34.200	34.300	32.564	186,550
2022-04-13	34.900	35.000	34.550	34.800	33.038	219,000
2022-04-12	34.700	35.850	34.300	34.950	33.181	168,202
2022-04-11	35.850	35.850	34.200	34.750	32.991	692,322
2022-04-08	35.750	36.700	35.750	36.250	34.415	225,052
2022-04-07	36.600	36.600	35.700	35.750	33.940	214,307
2022-04-06	35.650	36.350	35.400	36.350	34.510	181,282
2022-04-01	36.550	36.550	35.450	35.650	33.845	128,080
2022-03-31	36.550	36.550	35.700	35.750	33.940	139,931
2022-03-30	36.200	36.250	35.800	36.250	34.415	139,192
2022-03-29	36.000	36.250	35.800	36.200	34.367	152,714
2022-03-28	35.350	35.800	35.300	35.600	33.798	105,276
2022-03-25	36.750	36.750	36.000	36.100	34.273	133,722
2022-03-24	36.900	36.900	36.050	36.200	34.367	257,019
2022-03-23	37.350	37.350	36.550	36.800	34.937	228,375
2022-03-22	36.550	36.900	36.050	36.900	35.032	347,430
2022-03-21	35.950	36.000	35.500	36.000	34.178	128,534
2022-03-18	35.800	35.800	35.200	35.500	33.703	165,566
2022-03-17	34.600	35.500	34.600	35.500	33.703	478,992
2022-03-16	35.450	35.450	34.350	34.500	32.754	265,591
2022-03-15	34.950	35.250	34.800	35.250	33.466	354,822
2022-03-14	34.500	35.000	34.100	35.000	33.228	342,422
2022-03-11	34.800	34.800	34.150	34.450	32.706	138,835
2022-03-10	34.600	35.200	34.350	34.650	32.896	250,411
2022-03-09	34.950	34.950	34.000	34.200	32.469	532,049
2022-03-08	35.200	35.250	34.000	34.450	32.706	1,104,253
2022-03-07	37.000	37.000	35.800	36.200	34.367	615,531
2022-03-04	38.000	38.000	37.200	37.550	35.649	237,936
2022-03-03	38.150	38.450	38.150	38.200	36.266	132,200
2022-03-02	38.300	38.400	37.950	38.050	36.124	115,016
2022-03-01	37.950	38.400	37.650	38.250	36.314	139,320
2022-02-25	37.500	38.000	37.300	37.600	35.697	113,459
2022-02-24	37.700	37.950	37.050	37.400	35.507	540,826
2022-02-23	38.950	38.950	38.050	38.050	36.124	103,119
2022-02-22	38.550	38.700	37.800	38.000	36.076	217,587
2022-02-21	37.700	39.450	37.550	39.000	37.026	350,822
2022-02-18	37.500	37.950	37.200	37.650	35.744	313,191
2022-02-17	38.700	38.700	37.850	37.850	35.934	211,584

← NewerPage 19 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.