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
2021-10-22	42.000	42.150	41.600	42.000	39.874	277,173
2021-10-21	42.200	43.000	41.750	41.750	39.636	1,221,750
2021-10-20	41.350	42.400	41.000	41.650	39.542	812,560
2021-10-19	41.800	42.350	41.350	41.350	39.257	330,233
2021-10-18	41.250	42.300	41.250	41.800	39.684	309,617
2021-10-15	41.500	41.800	41.200	41.400	39.304	257,200
2021-10-14	41.000	41.250	40.300	40.700	38.640	217,897

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.