Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	34.700	34.900	34.000	34.250	34.250	27,281
2024-05-06	33.800	34.500	33.250	34.200	34.200	39,000
2024-05-03	34.950	35.050	33.150	33.150	33.150	69,307
2024-05-02	32.400	32.950	32.400	32.400	32.400	19,000
2024-04-30	32.300	33.000	32.300	32.400	32.400	25,722
2024-04-29	31.900	32.500	31.900	32.300	32.300	24,023
2024-04-26	32.000	32.450	32.000	32.000	32.000	19,000
2024-04-25	31.700	32.550	31.700	32.150	32.150	14,019
2024-04-24	31.150	32.000	31.150	31.750	31.750	24,000
2024-04-23	31.400	31.950	30.800	31.400	31.400	22,345
2024-04-22	31.550	31.550	30.900	31.250	31.250	16,115
2024-04-19	31.100	31.100	31.100	31.100	31.100	0
2024-04-18	31.100	31.100	31.100	31.100	31.100	0
2024-04-17	31.400	32.000	31.100	31.100	31.100	12,355
2024-04-16	31.000	31.000	30.750	30.750	30.750	8,000
2024-04-15	31.200	31.200	31.000	31.000	31.000	5,115
2024-04-12	31.500	31.750	31.500	31.750	31.750	2,723
2024-04-11	31.850	31.850	31.400	31.500	31.500	7,073
2024-04-10	31.500	32.250	31.500	31.850	31.850	9,230
2024-04-09	31.550	31.750	31.400	31.600	31.600	13,115
2024-04-08	32.500	32.500	32.050	32.050	32.050	3,161
2024-04-03	32.000	32.300	32.000	32.300	32.300	12,240
2024-04-02	32.250	32.300	31.600	32.300	32.300	3,000
2024-04-01	32.000	32.350	32.000	32.350	32.350	8,519
2024-03-29	32.150	32.150	31.850	31.850	31.850	2,000
2024-03-28	31.100	31.200	30.950	31.200	31.200	4,000
2024-03-27	30.950	30.950	30.800	30.900	30.900	19,010
2024-03-26	31.200	31.200	30.950	31.000	31.000	31,222
2024-03-25	32.450	33.550	31.350	31.400	31.400	25,120
2024-03-22	31.950	32.000	31.300	31.300	31.300	6,048
2024-03-21	31.850	32.600	31.650	31.650	31.650	8,000
2024-03-20	31.900	31.950	31.000	31.850	31.850	56,006
2024-03-19	31.700	31.950	31.000	31.950	31.950	41,291
2024-03-18	31.650	31.650	31.650	31.650	31.650	0
2024-03-15	31.600	31.850	31.600	31.650	31.650	3,575
2024-03-14	31.500	31.800	31.500	31.550	31.550	3,589
2024-03-13	32.100	32.350	31.500	31.500	31.500	9,519
2024-03-12	31.550	31.750	31.550	31.750	31.750	7,555
2024-03-11	32.000	32.000	31.700	31.750	31.750	11,406
2024-03-08	33.600	33.600	31.700	32.000	32.000	32,485
2024-03-07	33.350	33.350	31.850	31.850	31.850	29,275
2024-03-06	33.750	33.750	33.450	33.550	33.550	20,040
2024-03-05	33.500	34.950	33.500	34.050	34.050	6,043
2024-03-04	33.800	33.800	32.900	33.500	33.500	8,066
2024-03-01	34.100	34.450	34.000	34.000	34.000	12,760
2024-02-29	34.150	34.500	34.150	34.250	34.250	12,000
2024-02-27	33.800	34.150	33.800	34.150	34.150	10,042
2024-02-26	34.400	35.600	34.000	34.000	34.000	40,000
2024-02-23	34.050	34.600	33.600	34.150	34.150	18,251
2024-02-22	34.750	34.750	34.200	34.200	34.200	28,000
2024-02-21	34.600	34.950	34.350	34.950	34.950	12,104
2024-02-20	34.350	35.000	34.250	34.600	34.600	37,084
2024-02-19	34.350	35.200	33.500	34.200	34.200	17,007
2024-02-16	33.950	33.950	33.350	33.350	33.350	11,000
2024-02-15	32.950	33.200	32.950	33.200	33.200	2,000
2024-02-05	33.050	34.300	33.050	33.950	33.950	7,130
2024-02-02	33.850	34.450	33.250	34.400	34.400	18,000
2024-02-01	33.800	33.950	33.800	33.900	33.900	5,470
2024-01-31	34.400	34.400	33.900	33.900	33.900	12,234
2024-01-30	34.550	34.800	34.400	34.400	34.400	5,115

← NewerPage 11 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.