Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	34.450	36.350	34.300	34.500	34.500	77,000
2024-01-26	34.150	34.150	34.150	34.150	34.150	0
2024-01-25	34.100	35.150	34.100	34.150	34.150	12,089
2024-01-24	34.200	34.200	34.050	34.050	34.050	23,159
2024-01-23	34.500	34.500	34.150	34.150	34.150	7,500
2024-01-22	35.550	35.550	34.300	34.700	34.700	16,000
2024-01-19	34.450	34.800	34.400	34.800	34.800	17,000
2024-01-18	35.200	35.200	34.100	34.400	34.400	16,001
2024-01-17	35.200	35.200	35.200	35.200	35.200	2,000
2024-01-16	35.100	35.450	34.500	35.200	35.200	36,168
2024-01-15	34.550	34.800	34.300	34.600	34.600	9,000
2024-01-12	34.100	34.950	34.100	34.950	34.950	4,000
2024-01-11	35.300	35.300	34.850	34.850	34.850	3,000
2024-01-10	35.000	36.650	34.300	34.300	34.300	43,579
2024-01-09	34.100	34.950	34.100	34.950	34.950	3,000
2024-01-08	34.600	34.600	34.450	34.500	34.500	6,000
2024-01-05	35.200	35.200	34.250	34.600	34.600	26,129
2024-01-04	35.600	35.750	34.900	34.900	34.900	23,000
2024-01-03	35.300	35.850	34.700	35.150	35.150	19,000
2024-01-02	35.850	37.700	35.350	35.450	35.450	231,015
2023-12-29	33.900	34.450	33.900	34.450	34.450	2,122
2023-12-28	34.550	34.550	34.000	34.150	34.150	5,596
2023-12-27	34.950	34.950	34.000	34.000	34.000	9,333
2023-12-26	34.150	34.150	34.100	34.100	34.100	6,076
2023-12-25	34.000	34.150	34.000	34.150	34.150	11,000
2023-12-22	34.900	34.900	34.150	34.150	34.150	21,350
2023-12-21	34.600	34.600	34.000	34.100	34.100	21,484
2023-12-20	34.950	34.950	34.600	34.600	34.600	7,758
2023-12-19	34.750	34.800	34.650	34.800	34.800	6,000
2023-12-18	34.700	36.100	34.350	34.350	34.350	57,115
2023-12-15	34.900	34.900	33.800	34.400	34.400	21,133
2023-12-14	33.850	33.950	33.200	33.900	33.900	17,000
2023-12-13	33.250	33.850	33.250	33.850	33.850	2,000
2023-12-12	32.750	33.350	32.750	33.350	33.350	4,000
2023-12-11	33.500	33.500	33.000	33.300	33.300	18,837
2023-12-08	33.650	33.950	33.650	33.900	33.900	4,738
2023-12-07	33.700	33.750	33.650	33.750	33.750	10,544
2023-12-06	33.600	34.150	33.600	33.650	33.650	49,250
2023-12-05	34.050	34.450	33.600	33.600	33.600	29,250
2023-12-04	34.850	35.200	34.300	34.300	34.300	38,000
2023-12-01	34.700	35.000	34.350	34.700	34.700	25,190
2023-11-30	34.000	35.500	33.550	34.700	34.700	152,076
2023-11-29	33.250	36.300	33.250	34.550	34.550	287,341
2023-11-28	32.400	33.000	32.400	33.000	33.000	13,175
2023-11-27	32.500	32.500	32.400	32.400	32.400	7,000
2023-11-24	32.500	32.600	32.400	32.500	32.500	16,000
2023-11-23	31.750	33.150	31.750	32.250	32.250	28,003
2023-11-22	32.700	32.700	31.650	31.750	31.750	17,151
2023-11-21	32.750	33.100	32.500	32.600	32.600	13,908
2023-11-20	32.900	34.000	32.900	34.000	34.000	7,105
2023-11-17	33.300	33.300	31.850	32.900	32.900	4,083
2023-11-16	32.200	33.450	32.100	33.350	33.350	16,265
2023-11-15	32.000	32.200	32.000	32.000	32.000	7,000
2023-11-14	32.100	32.100	31.850	31.900	31.900	6,150
2023-11-13	32.450	32.450	31.700	31.700	31.700	23,151
2023-11-10	31.250	31.800	31.250	31.800	31.800	4,073
2023-11-09	31.750	32.000	31.300	31.800	31.800	12,115
2023-11-08	32.500	32.500	31.700	31.750	31.750	13,203
2023-11-07	32.100	32.100	31.500	31.650	31.650	48,115
2023-11-06	32.000	32.800	32.000	32.100	32.100	19,250

← NewerPage 12 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.