Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	32.450	32.700	32.200	32.450	32.450	29,407
2023-11-02	32.800	33.000	32.200	32.650	32.650	75,000
2023-11-01	36.000	37.900	32.300	32.800	32.800	276,161
2023-10-31	33.500	35.600	33.500	35.000	35.000	276,239
2023-10-30	33.200	33.200	32.400	32.400	32.400	6,000
2023-10-27	32.600	33.100	32.600	32.600	32.600	8,000
2023-10-26	33.150	33.150	33.150	33.150	33.150	0
2023-10-25	32.500	33.150	32.000	33.150	33.150	11,000
2023-10-24	32.100	32.200	31.200	32.200	32.200	16,000
2023-10-23	32.050	32.750	32.000	32.750	32.750	12,240
2023-10-20	32.400	33.200	32.000	32.800	32.800	13,000
2023-10-19	32.600	33.500	32.400	32.500	32.500	25,010
2023-10-18	33.200	33.950	30.850	32.000	32.000	43,000
2023-10-17	34.300	34.300	33.200	33.200	33.200	13,008
2023-10-16	34.000	34.000	33.600	33.600	33.600	6,021
2023-10-13	34.300	34.300	34.000	34.000	34.000	4,000
2023-10-12	34.350	34.350	33.500	34.000	34.000	12,136
2023-10-11	33.800	34.650	33.800	33.850	33.850	7,000
2023-10-06	34.600	34.600	33.800	33.800	33.800	12,345
2023-10-05	34.500	34.500	33.700	33.700	33.700	7,010
2023-10-04	33.200	34.100	33.200	33.500	33.500	14,115
2023-10-03	34.850	34.850	34.000	34.000	34.000	6,300
2023-10-02	35.000	35.000	32.800	34.050	34.050	31,665
2023-09-28	34.850	34.950	34.800	34.800	34.800	8,017
2023-09-27	34.950	35.200	34.800	34.850	34.850	22,769
2023-09-26	34.800	34.950	34.800	34.800	34.800	32,245
2023-09-25	35.100	35.250	34.800	35.250	35.250	12,400
2023-09-22	35.300	35.550	35.050	35.050	35.050	26,219
2023-09-21	34.800	35.250	34.800	35.200	35.200	26,821
2023-09-20	35.400	35.800	34.700	34.700	34.700	57,500
2023-09-19	35.100	35.750	35.100	35.100	35.100	27,407
2023-09-18	35.100	35.250	35.050	35.100	35.100	15,000
2023-09-15	35.100	35.800	35.100	35.800	35.800	12,000
2023-09-14	34.850	36.000	34.850	35.850	35.850	30,300
2023-09-13	36.000	36.000	35.050	35.250	35.250	40,000
2023-09-12	34.850	35.600	34.200	35.000	35.000	70,188
2023-09-11	37.400	37.400	34.800	34.850	34.850	94,115
2023-09-08	37.100	37.850	37.100	37.100	37.100	72,001
2023-09-07	38.500	38.500	37.200	37.200	37.200	144,100
2023-09-06	39.900	39.900	38.500	38.500	38.500	160,250
2023-09-05	40.000	40.600	38.800	39.800	39.800	427,711
2023-09-04	39.300	40.700	37.500	39.350	39.350	527,470
2023-09-01	39.450	40.750	38.000	39.000	39.000	944,891
2023-08-31	34.000	37.300	33.700	37.300	37.300	503,219
2023-08-30	35.050	35.500	33.700	33.950	33.950	123,000
2023-08-29	34.600	35.050	33.300	34.500	34.500	290,686
2023-08-28	37.000	37.250	34.450	36.600	36.600	747,937
2023-08-25	30.700	33.900	30.550	33.900	33.900	175,317
2023-08-24	30.050	30.950	30.050	30.850	30.850	25,000
2023-08-23	30.250	30.250	30.250	30.250	30.250	0
2023-08-22	29.600	30.250	29.600	30.250	30.250	7,317
2023-08-21	30.350	30.500	30.350	30.500	30.500	12,000
2023-08-18	30.400	30.400	30.250	30.250	30.250	11,000
2023-08-17	30.150	30.500	30.100	30.400	30.400	12,611
2023-08-16	30.000	30.450	30.000	30.450	30.450	12,535
2023-08-15	30.500	30.800	30.350	30.350	30.350	8,071
2023-08-14	30.100	30.750	29.850	30.750	30.750	8,073
2023-08-11	30.900	31.050	30.250	30.400	30.400	10,545
2023-08-10	30.850	30.850	30.350	30.600	30.600	9,000
2023-08-09	30.250	30.900	30.250	30.550	30.550	5,460

← NewerPage 13 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.