Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	38.400	38.450	37.800	38.000	36.076	295,400
2022-02-15	38.350	38.850	38.150	38.150	36.219	121,000
2022-02-14	39.100	39.150	38.100	38.300	36.361	266,832
2022-02-11	38.800	39.500	38.800	39.100	37.121	125,702
2022-02-10	39.750	39.750	38.800	39.250	37.263	127,401
2022-02-09	39.700	39.700	39.150	39.400	37.405	142,462
2022-02-08	38.700	39.450	38.700	39.300	37.311	127,051
2022-02-07	37.550	38.800	37.550	38.650	36.693	226,256
2022-01-26	37.500	37.700	37.300	37.450	35.554	183,754
2022-01-25	37.600	38.000	37.500	37.500	35.602	237,711
2022-01-24	37.950	37.950	37.200	37.850	35.934	294,854
2022-01-21	38.750	38.900	38.200	38.200	36.266	467,804
2022-01-20	39.250	39.300	38.850	39.000	37.026	174,373
2022-01-19	38.600	39.100	38.600	38.850	36.883	217,510
2022-01-18	39.450	39.500	39.000	39.050	37.073	134,998
2022-01-17	38.900	39.250	38.850	39.250	37.263	143,173
2022-01-14	40.150	40.150	38.800	39.100	37.121	339,336
2022-01-13	39.800	39.900	39.500	39.500	37.500	171,690
2022-01-12	39.700	40.000	39.400	39.650	37.643	280,760
2022-01-11	40.000	40.000	39.700	39.700	37.690	196,987
2022-01-10	40.000	40.250	39.750	39.950	37.928	112,758
2022-01-07	40.850	40.850	39.650	40.150	38.117	364,296
2022-01-06	41.350	41.350	40.550	40.550	38.497	202,083
2022-01-05	40.750	41.500	40.700	40.850	38.782	183,023
2022-01-04	41.750	41.750	40.950	40.950	38.877	231,527
2022-01-03	42.350	42.400	41.600	41.600	39.494	228,689
2021-12-30	41.500	42.200	41.450	42.150	40.016	657,938
2021-12-29	41.350	41.900	41.200	41.700	39.589	396,951
2021-12-28	41.500	41.750	41.050	41.450	39.352	433,958
2021-12-27	40.700	41.800	40.700	41.400	39.304	597,209
2021-12-24	40.000	41.350	39.950	41.150	39.067	805,455
2021-12-23	40.100	40.150	39.850	39.900	37.880	197,222
2021-12-22	39.650	40.300	39.650	40.100	38.070	182,862
2021-12-21	39.450	40.000	39.300	39.550	37.548	141,410
2021-12-20	39.000	39.850	39.000	39.300	37.311	317,361
2021-12-17	40.000	40.250	39.800	39.850	37.833	317,065
2021-12-16	40.100	40.100	39.800	40.050	38.023	283,685
2021-12-15	40.600	40.600	39.800	39.900	37.880	242,983
2021-12-14	40.600	40.600	39.900	39.900	37.880	392,603
2021-12-13	41.000	41.000	40.400	40.550	38.497	185,006
2021-12-10	40.950	40.950	40.500	40.550	38.497	166,401
2021-12-09	40.500	41.350	40.500	40.800	38.735	347,519
2021-12-08	40.850	41.000	40.400	40.450	38.402	197,004
2021-12-07	40.600	40.950	40.600	40.700	38.640	170,868
2021-12-06	40.400	40.650	40.150	40.600	38.545	141,140
2021-12-03	40.000	40.450	40.000	40.000	37.975	174,373
2021-12-02	40.600	40.600	39.900	40.000	37.975	340,135
2021-12-01	39.900	40.550	39.700	40.500	38.450	355,042
2021-11-30	40.550	41.050	39.900	39.900	37.880	315,218
2021-11-29	40.350	40.650	39.800	40.350	38.307	444,006
2021-11-26	41.850	41.850	40.300	40.500	38.450	522,589
2021-11-25	42.000	42.000	41.300	41.300	39.209	292,305
2021-11-24	43.500	43.600	41.650	41.800	39.684	1,074,383
2021-11-23	41.350	42.700	41.100	42.700	40.538	673,496
2021-11-22	41.100	41.750	41.100	41.250	39.162	350,244
2021-11-19	42.000	42.200	41.400	41.400	39.304	472,876
2021-11-18	43.000	43.050	41.800	42.000	39.874	470,708
2021-11-17	43.300	43.500	41.850	42.700	40.538	1,226,450
2021-11-16	41.500	42.950	41.450	42.950	40.776	605,057
2021-11-15	41.150	41.650	41.050	41.400	39.304	364,847

← NewerPage 20 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.