Mosa Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 41.500 | 41.500 | 41.000 | 41.100 | 39.019 | 401,287 |
| 2021-11-11 | 42.100 | 42.100 | 41.300 | 41.350 | 39.257 | 530,119 |
| 2021-11-10 | 42.100 | 42.200 | 41.800 | 41.900 | 39.779 | 408,170 |
| 2021-11-09 | 42.650 | 42.650 | 42.100 | 42.100 | 39.969 | 430,647 |
| 2021-11-08 | 43.400 | 43.450 | 42.250 | 42.300 | 40.159 | 540,490 |
| 2021-11-05 | 45.000 | 45.000 | 43.500 | 43.500 | 41.298 | 484,494 |
| 2021-11-04 | 44.550 | 45.100 | 44.200 | 44.600 | 42.342 | 531,741 |
| 2021-11-03 | 45.400 | 45.400 | 44.050 | 44.100 | 41.868 | 385,495 |
| 2021-11-02 | 45.200 | 45.650 | 43.900 | 44.800 | 42.532 | 1,071,845 |
| 2021-11-01 | 44.350 | 45.500 | 44.350 | 44.750 | 42.485 | 966,018 |
| 2021-10-29 | 43.900 | 44.300 | 43.600 | 44.000 | 41.773 | 483,507 |
| 2021-10-28 | 43.400 | 44.300 | 43.200 | 43.850 | 41.630 | 953,833 |
| 2021-10-27 | 43.000 | 43.200 | 42.500 | 43.150 | 40.966 | 379,056 |
| 2021-10-26 | 43.200 | 43.200 | 42.350 | 42.850 | 40.681 | 809,254 |
| 2021-10-25 | 42.000 | 42.800 | 41.750 | 42.700 | 40.538 | 544,331 |
← NewerPage 21 of 21 · 1,215 trading days
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.