Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	28.500	28.500	27.700	28.250	28.250	89,000
2023-02-07	28.200	28.250	28.200	28.250	28.250	2,000
2023-02-06	28.000	28.150	28.000	28.150	28.150	3,230
2023-02-03	28.700	28.800	28.000	28.100	28.100	78,205
2023-02-02	28.100	28.900	28.100	28.450	28.450	83,219
2023-02-01	29.100	29.100	27.700	28.200	28.200	21,000
2023-01-31	28.750	28.750	27.850	28.150	28.150	6,000
2023-01-30	28.700	28.700	27.850	28.200	28.200	80,000
2023-01-17	28.700	28.700	27.800	27.800	27.800	77,230
2023-01-16	28.900	29.300	28.100	28.350	28.350	38,165
2023-01-13	28.050	28.500	28.000	28.000	28.000	7,355
2023-01-12	28.900	28.900	27.500	27.600	27.600	76,628
2023-01-11	29.550	29.550	28.300	28.400	28.400	81,250
2023-01-10	29.400	29.400	29.400	29.400	29.400	3,000
2023-01-09	28.700	28.750	28.000	28.450	28.450	16,000
2023-01-06	28.700	28.700	27.700	27.900	27.900	76,806
2023-01-05	28.550	28.550	27.750	28.450	28.450	69,000
2023-01-04	28.700	28.700	28.700	28.700	28.700	0
2023-01-03	27.850	28.700	27.850	28.700	28.700	4,000
2022-12-30	28.400	28.400	27.600	27.800	27.800	77,230
2022-12-29	27.000	27.850	27.000	27.500	27.500	82,001
2022-12-28	29.150	29.150	27.000	27.400	27.400	19,000
2022-12-27	28.100	28.500	28.100	28.500	28.500	2,069
2022-12-26	28.850	28.850	28.850	28.850	28.850	1,500
2022-12-23	28.950	28.950	28.150	28.300	28.300	76,267
2022-12-22	28.900	28.900	28.100	28.900	28.900	72,001
2022-12-21	28.950	28.950	28.950	28.950	28.950	0
2022-12-20	28.050	28.950	28.000	28.950	28.950	3,000
2022-12-19	27.600	29.000	27.600	29.000	29.000	6,415
2022-12-16	29.850	29.850	28.300	28.300	28.300	82,001
2022-12-15	29.300	29.300	28.500	29.000	29.000	73,000
2022-12-14	27.900	29.100	27.550	29.100	29.100	13,992
2022-12-13	28.500	28.750	27.800	28.750	28.750	3,240
2022-12-12	29.100	29.600	28.500	28.500	28.500	92,000
2022-12-09	29.650	30.200	28.600	28.600	28.600	90,000
2022-12-08	29.000	29.000	28.650	28.650	28.650	2,000
2022-12-07	29.900	29.900	28.600	28.600	28.600	6,001
2022-12-06	30.400	30.400	29.000	29.000	29.000	73,000
2022-12-05	29.300	29.400	29.300	29.400	29.400	4,825
2022-12-02	30.300	30.300	29.300	29.750	29.750	89,000
2022-12-01	29.550	29.850	29.550	29.800	29.800	22,021
2022-11-30	30.600	30.650	29.200	30.650	30.650	8,401
2022-11-29	30.500	30.500	30.500	30.500	30.500	2,392
2022-11-28	30.500	31.000	30.000	30.000	30.000	76,027
2022-11-25	30.400	30.600	30.000	30.000	30.000	4,115
2022-11-24	30.100	31.450	29.500	29.900	29.900	89,230
2022-11-23	30.100	30.100	30.100	30.100	30.100	0
2022-11-22	30.150	30.500	30.050	30.100	30.100	5,001
2022-11-21	30.900	30.900	30.050	30.050	30.050	67,000
2022-11-18	29.500	30.100	29.500	29.950	29.950	16,455
2022-11-17	28.550	29.500	28.350	29.400	29.400	76,010
2022-11-16	28.550	29.500	28.000	28.550	28.550	75,194
2022-11-15	28.200	28.200	28.200	28.200	28.200	0
2022-11-14	28.750	29.700	28.000	28.200	28.200	90,001
2022-11-11	28.750	28.750	28.750	28.750	28.750	4,276
2022-11-10	29.750	29.750	29.250	29.250	29.250	3,430
2022-11-09	28.650	28.750	27.100	28.750	28.750	8,443
2022-11-08	29.850	29.850	28.650	28.650	28.650	67,000
2022-11-07	28.450	28.900	28.450	28.900	28.900	4,018
2022-11-04	28.500	28.750	27.200	27.600	27.600	73,000

← NewerPage 16 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.