Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	33.050	33.050	32.700	32.700	32.700	6,115
2024-08-01	33.200	33.700	33.200	33.400	33.400	8,255
2024-07-31	33.250	33.250	32.550	33.150	33.150	8,000
2024-07-30	32.750	33.000	32.750	32.850	32.850	5,230
2024-07-29	33.050	33.350	32.700	32.700	32.700	14,049
2024-07-26	32.050	32.950	32.050	32.950	32.950	4,000
2024-07-23	34.100	34.100	33.400	33.400	33.400	8,000
2024-07-22	32.600	32.850	32.550	32.550	32.550	7,000
2024-07-19	33.300	33.300	32.500	32.600	32.600	12,109
2024-07-18	33.300	33.600	33.300	33.300	33.300	14,035
2024-07-17	33.300	33.800	33.150	33.300	33.300	12,115
2024-07-16	33.700	33.700	33.300	33.300	33.300	10,000
2024-07-15	33.350	33.400	33.150	33.150	33.150	22,527
2024-07-12	33.800	33.850	33.700	33.700	33.700	17,481
2024-07-11	33.800	34.000	33.800	33.800	33.800	13,000
2024-07-10	34.100	34.200	33.700	33.700	33.700	21,231
2024-07-09	34.600	34.600	34.000	34.350	34.350	59,297
2024-07-08	33.950	34.150	33.950	33.950	33.950	23,630
2024-07-05	33.600	34.050	33.500	33.850	33.850	13,892
2024-07-04	34.150	34.150	33.650	33.650	33.650	18,290
2024-07-03	34.000	34.000	33.800	33.800	33.800	16,000
2024-07-02	34.150	34.450	33.950	33.950	33.950	13,000
2024-07-01	34.050	34.750	34.000	34.000	34.000	31,102
2024-06-28	34.000	34.050	33.900	33.900	33.900	16,000
2024-06-27	33.850	34.000	33.700	33.800	33.800	16,430
2024-06-26	33.900	34.050	33.800	33.800	33.800	11,000
2024-06-25	33.500	33.950	33.500	33.850	33.850	7,240
2024-06-24	33.450	33.600	33.450	33.550	33.550	16,094
2024-06-21	34.000	34.000	33.450	33.450	33.450	25,000
2024-06-20	33.700	34.100	33.700	34.000	34.000	36,600
2024-06-19	33.400	33.750	33.400	33.500	33.500	16,230
2024-06-18	33.600	33.600	33.250	33.400	33.400	14,655
2024-06-17	33.500	33.800	33.500	33.500	33.500	23,300
2024-06-14	33.100	33.500	33.000	33.500	33.500	33,000
2024-06-13	32.850	33.050	32.800	33.000	33.000	14,124
2024-06-12	33.150	33.200	32.800	32.800	32.800	9,286
2024-06-11	33.100	33.100	32.900	32.900	32.900	25,000
2024-06-07	33.100	33.300	32.850	33.300	33.300	11,000
2024-06-06	32.850	33.400	32.850	33.100	33.100	16,230
2024-06-05	33.100	33.450	32.800	33.200	33.200	34,116
2024-06-04	32.900	33.100	32.900	33.100	33.100	10,037
2024-06-03	33.000	33.500	32.800	33.000	33.000	21,951
2024-05-31	32.800	33.050	32.800	33.050	33.050	29,000
2024-05-30	33.550	33.550	32.800	32.800	32.800	17,000
2024-05-29	32.900	33.250	32.800	33.250	33.250	11,260
2024-05-28	32.900	33.300	32.900	33.050	33.050	18,575
2024-05-27	33.450	33.450	33.200	33.200	33.200	11,000
2024-05-24	33.500	33.800	33.300	33.600	33.600	11,115
2024-05-23	34.000	34.000	33.300	33.500	33.500	15,611
2024-05-22	33.800	34.050	33.800	34.050	34.050	8,481
2024-05-21	33.850	34.050	33.850	33.900	33.900	20,000
2024-05-20	34.250	34.650	33.850	33.850	33.850	15,427
2024-05-17	33.850	34.200	33.800	33.900	33.900	12,000
2024-05-16	33.800	34.700	33.800	33.850	33.850	30,426
2024-05-15	33.800	33.900	33.700	33.800	33.800	25,222
2024-05-14	33.650	33.750	33.600	33.700	33.700	18,000
2024-05-13	34.100	34.450	33.600	33.650	33.650	62,407
2024-05-10	35.000	35.000	34.100	34.100	34.100	71,000
2024-05-09	33.700	34.500	33.700	34.050	34.050	21,237
2024-05-08	34.400	34.500	33.850	34.000	34.000	20,064

← NewerPage 10 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.