Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	30.450	30.450	30.450	30.450	30.450	1,301
2023-08-07	30.700	30.950	30.700	30.750	30.750	12,000
2023-08-04	30.950	30.950	30.400	30.450	30.450	6,575
2023-08-02	30.800	30.950	30.100	30.350	30.350	11,358
2023-08-01	30.800	30.800	30.800	30.800	30.800	3,571
2023-07-31	30.950	31.050	30.250	30.800	30.800	95,091
2023-07-28	30.700	30.700	30.700	30.700	30.700	2,000
2023-07-27	30.900	31.500	30.300	31.000	31.000	90,209
2023-07-26	30.200	30.800	30.200	30.550	30.550	22,115
2023-07-25	30.050	30.500	30.050	30.200	30.200	5,115
2023-07-24	29.850	30.600	29.850	30.600	30.600	13,000
2023-07-21	30.350	30.350	30.350	30.350	30.350	1,767
2023-07-20	30.800	30.800	30.800	30.800	30.800	0
2023-07-19	30.000	30.850	30.000	30.800	30.800	4,000
2023-07-18	30.050	30.450	30.050	30.200	30.200	3,000
2023-07-17	30.800	30.950	30.550	30.550	30.550	14,236
2023-07-14	30.550	30.800	30.550	30.800	30.800	12,315
2023-07-13	30.900	30.900	30.250	30.550	30.550	18,000
2023-07-12	30.500	30.500	30.250	30.450	30.450	11,000
2023-07-11	30.400	30.500	30.400	30.500	30.500	3,000
2023-07-10	29.500	30.400	29.500	30.400	30.400	6,039
2023-07-07	29.850	29.850	29.850	29.850	29.850	0
2023-07-06	29.800	30.000	29.700	29.850	29.850	19,815
2023-07-05	30.000	30.050	30.000	30.050	30.050	7,438
2023-07-04	30.150	30.150	30.150	30.150	30.150	1,000
2023-07-03	30.600	30.900	30.200	30.550	30.550	87,000
2023-06-30	30.000	30.000	30.000	30.000	30.000	8,000
2023-06-29	30.000	30.000	30.000	30.000	30.000	2,150
2023-06-28	30.300	30.900	29.900	30.300	30.300	104,460
2023-06-27	31.000	31.200	30.300	30.300	30.300	69,350
2023-06-26	30.700	31.000	30.700	31.000	31.000	5,575
2023-06-21	30.000	30.700	30.000	30.700	30.700	8,026
2023-06-20	30.250	30.300	30.200	30.300	30.300	7,000
2023-06-19	30.600	30.600	30.000	30.200	30.200	9,273
2023-06-16	30.300	30.900	30.300	30.900	30.900	13,069
2023-06-15	30.050	30.050	29.750	29.800	29.800	5,911
2023-06-14	29.300	30.700	29.300	30.500	30.500	112,000
2023-06-13	30.350	30.800	29.750	30.050	30.050	83,460
2023-06-12	30.300	31.100	30.250	30.350	30.350	68,118
2023-06-09	29.800	30.300	29.750	30.300	30.300	4,000
2023-06-08	30.300	30.300	30.300	30.300	30.300	5,115
2023-06-07	31.000	31.100	30.100	30.300	30.300	90,153
2023-06-06	31.350	31.350	30.600	30.800	30.800	12,000
2023-06-05	31.000	32.100	31.000	31.400	31.400	81,350
2023-06-02	32.000	32.000	31.200	31.650	31.650	8,813
2023-06-01	31.700	31.700	31.700	31.700	31.700	1,000
2023-05-31	31.500	32.000	30.650	31.700	31.700	106,585
2023-05-30	31.200	31.800	31.200	31.500	31.500	8,115
2023-05-29	30.800	31.500	30.800	31.500	31.500	27,460
2023-05-26	30.100	31.050	30.100	30.700	30.700	113,151
2023-05-25	30.100	30.400	29.800	30.350	30.350	26,303
2023-05-24	30.100	30.100	29.900	29.900	29.900	2,261
2023-05-23	30.100	30.100	29.400	29.500	29.500	14,000
2023-05-22	30.150	30.450	29.650	29.650	29.650	94,347
2023-05-19	29.500	29.800	29.500	29.800	29.800	3,000
2023-05-18	29.950	30.850	29.750	29.950	29.950	87,598
2023-05-17	30.000	30.000	29.950	29.950	29.950	3,084
2023-05-16	29.900	30.300	29.900	30.250	30.250	5,000
2023-05-15	30.000	30.000	29.500	29.500	29.500	4,230
2023-05-12	30.500	30.600	29.800	30.450	30.450	79,000

← NewerPage 14 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.