Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	51.400	52.200	50.800	51.200	51.200	89,936
2026-10-19	50.900	51.600	50.100	51.200	51.200	112,525
2026-10-16	53.600	54.800	52.400	52.600	52.600	179,403
2026-10-15	55.700	55.700	53.400	53.400	53.400	173,001
2026-10-14	57.000	57.300	56.000	56.000	56.000	137,345
2026-10-13	58.700	58.700	55.600	56.100	56.100	255,230
2026-10-12	59.000	60.000	58.000	59.800	59.800	169,000
2026-10-08	60.500	60.500	58.900	59.000	59.000	152,000
2026-10-07	61.200	61.200	59.700	60.500	60.500	181,552
2026-10-06	61.500	61.900	59.800	61.400	61.400	252,225
2026-10-05	63.200	64.900	61.200	61.200	61.200	424,020
2026-10-02	63.900	65.300	62.700	63.000	63.000	384,010
2026-10-01	65.800	65.900	62.500	62.900	62.900	464,134
2026-09-30	66.800	69.100	64.800	65.400	65.400	832,258
2026-09-29	64.600	67.100	64.000	64.800	64.800	420,000
2026-09-24	66.100	66.700	64.500	65.200	65.200	503,638
2026-09-23	70.900	73.000	66.800	67.400	67.400	2,991,401
2026-09-22	62.400	66.700	62.200	66.700	66.700	890,242
2026-09-21	63.000	63.800	60.700	60.700	60.700	369,127
2026-09-18	60.800	62.500	60.600	62.000	62.000	405,302
2026-09-17	61.800	62.900	59.600	60.000	60.000	375,056
2026-09-16	59.600	64.500	59.100	61.500	61.500	500,116
2026-09-15	63.100	63.100	59.300	59.300	59.300	318,080
2026-09-14	59.500	65.600	59.100	61.300	61.300	818,030
2026-09-11	58.200	60.200	58.200	60.200	60.200	256,151
2026-09-10	59.700	61.700	59.300	61.500	61.500	404,000
2026-09-09	63.100	64.800	59.200	60.900	60.900	648,104
2026-09-08	63.300	64.400	61.300	61.700	61.700	575,150
2026-09-07	65.000	66.500	64.000	64.800	64.800	722,030
2026-09-04	65.200	68.400	65.000	67.300	67.300	1,764,369
2026-09-03	66.700	71.500	64.100	64.100	64.100	3,386,759
2026-09-02	71.200	71.200	63.800	65.000	65.000	2,437,012
2026-09-01	68.100	68.200	68.100	68.200	68.200	383,500
2026-08-31	58.100	62.000	57.000	62.000	62.000	2,043,278
2026-08-28	51.200	56.400	51.200	56.400	56.400	828,010
2026-08-27	52.800	52.800	51.300	51.300	51.300	454,060
2026-08-26	51.500	53.200	50.900	52.800	52.800	677,687
2026-08-25	54.200	57.700	51.300	52.200	52.200	2,990,551
2026-08-24	49.300	53.500	49.150	53.500	53.500	863,000
2026-08-21	49.750	49.750	48.000	48.650	48.650	184,103
2026-08-20	50.600	50.900	48.500	49.050	49.050	263,336
2026-08-19	48.450	51.300	48.450	50.300	50.300	281,000
2026-08-18	51.600	53.100	49.600	50.300	50.300	457,140
2026-08-17	51.400	55.100	49.300	51.600	51.600	619,000
2026-08-14	54.100	54.500	50.900	51.400	51.400	648,130
2026-08-13	56.000	58.800	54.000	55.200	55.200	1,841,005
2026-08-12	49.400	53.900	49.350	53.900	53.900	888,000
2026-08-11	50.500	50.800	48.200	49.000	49.000	897,464
2026-08-10	52.800	55.100	52.600	52.900	52.900	533,400
2026-08-07	56.600	56.600	52.800	53.200	53.200	587,125
2026-08-06	61.800	62.000	54.400	56.900	56.900	1,587,205
2026-08-05	59.200	60.100	59.200	60.100	60.100	307,377
2026-08-04	49.550	54.700	49.300	54.700	54.700	732,000
2026-08-03	49.300	56.200	47.900	49.750	49.750	1,881,021
2026-07-31	52.800	53.400	48.000	53.200	53.200	203,500
2026-07-30	48.100	56.500	48.100	51.500	51.500	163,971
2026-07-29	59.000	59.000	53.400	53.400	53.400	115,011
2026-07-28	65.500	65.500	59.300	59.300	59.300	222,011
2026-07-27	69.700	69.700	64.300	65.800	65.800	226,448
2026-07-24	69.000	69.100	66.900	68.800	68.800	190,430

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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