Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	29.500	29.800	29.350	29.800	29.800	7,172
2023-05-10	29.300	29.300	29.100	29.300	29.300	5,555
2023-05-09	30.600	30.900	29.850	29.850	29.850	78,267
2023-05-08	30.000	30.000	29.950	29.950	29.950	2,000
2023-05-05	30.000	30.000	29.600	30.000	30.000	5,322
2023-05-04	30.000	30.000	30.000	30.000	30.000	3,350
2023-05-03	29.900	30.000	29.900	30.000	30.000	7,770
2023-05-02	29.500	29.650	29.300	29.500	29.500	12,000
2023-04-28	29.150	29.950	29.150	29.950	29.950	5,034
2023-04-27	30.200	30.250	29.500	29.500	29.500	9,655
2023-04-26	30.350	30.350	29.200	29.850	29.850	6,066
2023-04-25	30.700	30.700	29.200	30.350	30.350	11,000
2023-04-24	29.950	29.950	29.950	29.950	29.950	0
2023-04-21	30.300	30.300	29.950	29.950	29.950	6,615
2023-04-20	29.900	30.300	29.900	30.300	30.300	16,581
2023-04-19	29.900	29.900	29.450	29.650	29.650	6,025
2023-04-18	30.000	30.000	29.400	29.400	29.400	5,333
2023-04-17	30.600	30.600	29.750	29.750	29.750	12,133
2023-04-14	30.700	30.700	29.750	29.750	29.750	7,094
2023-04-13	29.750	29.750	29.750	29.750	29.750	1,000
2023-04-12	29.600	29.600	29.600	29.600	29.600	0
2023-04-11	29.700	29.800	29.600	29.600	29.600	22,000
2023-04-10	30.400	30.450	29.500	29.700	29.700	11,555
2023-04-07	30.300	30.700	30.300	30.300	30.300	66,048
2023-04-06	30.500	31.900	30.100	30.150	30.150	34,115
2023-03-31	30.100	30.150	30.050	30.150	30.150	23,006
2023-03-30	30.700	32.200	29.950	30.900	30.900	122,345
2023-03-29	29.200	29.950	29.150	29.900	29.900	17,691
2023-03-28	29.400	30.000	29.400	29.750	29.750	9,555
2023-03-27	28.750	29.900	28.750	29.900	29.900	2,000
2023-03-24	30.100	30.250	30.100	30.250	30.250	6,000
2023-03-23	30.000	30.600	30.000	30.600	30.600	16,240
2023-03-22	30.250	30.600	30.200	30.600	30.600	7,000
2023-03-21	30.150	30.400	30.150	30.250	30.250	13,000
2023-03-20	30.900	30.900	30.050	30.050	30.050	8,481
2023-03-17	29.850	30.800	29.850	30.550	30.550	23,447
2023-03-16	30.050	31.150	29.500	29.850	29.850	33,526
2023-03-15	31.050	31.450	30.000	30.250	30.250	45,000
2023-03-14	33.400	33.400	30.650	30.800	30.800	207,120
2023-03-13	35.250	37.300	33.950	33.950	33.950	705,298
2023-03-10	31.500	33.950	31.500	33.950	33.950	141,436
2023-03-09	28.250	30.900	28.100	30.900	30.900	180,000
2023-03-08	28.150	28.150	28.000	28.100	28.100	5,148
2023-03-07	28.200	28.200	28.000	28.000	28.000	2,333
2023-03-06	27.950	28.000	27.950	28.000	28.000	7,345
2023-03-03	27.700	28.600	27.650	27.950	27.950	112,000
2023-03-02	27.800	27.800	27.650	27.650	27.650	16,230
2023-03-01	28.450	28.500	27.700	27.750	27.750	94,000
2023-02-24	28.000	28.000	27.700	27.700	27.700	4,039
2023-02-23	28.050	28.150	27.500	27.950	27.950	112,481
2023-02-22	27.850	28.150	27.650	27.650	27.650	87,000
2023-02-21	27.650	28.400	27.600	27.700	27.700	92,444
2023-02-20	27.700	28.100	27.700	28.000	28.000	7,056
2023-02-17	28.400	28.400	27.600	27.700	27.700	80,333
2023-02-16	28.100	28.100	27.600	27.750	27.750	7,038
2023-02-15	28.300	28.350	27.500	28.100	28.100	86,064
2023-02-14	28.350	28.350	27.500	28.100	28.100	87,244
2023-02-13	27.500	27.500	27.500	27.500	27.500	2,000
2023-02-10	28.850	28.900	28.050	28.350	28.350	79,230
2023-02-09	28.400	28.550	28.000	28.300	28.300	14,012

← NewerPage 15 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.