Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.450	28.500	26.950	27.600	27.600	72,000
2022-11-02	27.500	27.850	27.500	27.850	27.850	3,079
2022-11-01	27.150	27.250	26.650	27.150	27.150	9,312
2022-10-31	26.750	26.800	26.750	26.800	26.800	3,000
2022-10-28	27.850	27.850	26.650	26.700	26.700	71,000
2022-10-27	26.700	27.100	26.600	27.000	27.000	7,000
2022-10-26	28.150	28.150	27.000	27.000	27.000	70,014
2022-10-25	29.350	29.350	26.150	27.300	27.300	9,879
2022-10-24	29.600	29.600	28.700	28.700	28.700	4,499
2022-10-21	28.450	28.450	28.300	28.300	28.300	4,090
2022-10-20	28.000	28.300	27.500	27.500	27.500	67,000
2022-10-19	27.800	28.000	27.000	27.500	27.500	76,000
2022-10-18	28.400	28.400	27.800	27.800	27.800	4,106
2022-10-17	27.750	27.900	27.500	27.500	27.500	4,006
2022-10-14	27.950	28.250	27.950	28.250	28.250	3,001
2022-10-13	29.050	29.050	27.600	27.800	27.800	73,264
2022-10-12	28.850	28.850	28.100	28.100	28.100	3,000
2022-10-11	29.200	29.200	27.900	27.900	27.900	3,000
2022-10-07	28.800	28.800	28.000	28.300	28.300	75,499
2022-10-06	28.800	28.800	28.000	28.350	28.350	70,516
2022-10-05	28.200	28.200	28.200	28.200	28.200	2,499
2022-10-04	27.150	27.750	27.150	27.500	27.500	6,481
2022-10-03	28.400	28.400	27.150	27.150	27.150	75,000
2022-09-30	28.400	28.400	27.500	27.500	27.500	13,000
2022-09-29	27.800	28.900	27.800	28.000	28.000	74,878
2022-09-28	28.000	28.900	27.850	28.400	28.400	8,356
2022-09-27	28.000	28.500	28.000	28.500	28.500	3,070
2022-09-26	29.800	29.850	28.050	28.200	28.200	111,161
2022-09-23	27.900	28.950	27.900	28.950	28.950	3,000
2022-09-22	29.250	29.250	28.400	28.800	28.800	71,475
2022-09-21	29.750	29.800	28.500	28.850	28.850	17,185
2022-09-20	29.800	29.800	29.800	29.800	29.800	1,999
2022-09-19	29.000	29.200	28.400	28.800	28.800	71,000
2022-09-16	28.500	29.600	28.500	28.800	28.800	5,000
2022-09-15	29.900	29.900	28.800	29.000	29.000	76,031
2022-09-14	29.850	29.850	29.850	29.850	29.850	0
2022-09-13	28.850	29.850	28.850	29.850	29.850	2,000
2022-09-12	29.700	29.700	29.700	29.700	29.700	0
2022-09-08	29.600	29.700	28.750	29.700	29.700	68,345
2022-09-07	28.950	29.450	28.500	28.600	28.600	71,000
2022-09-06	29.450	29.450	28.550	28.550	28.550	5,533
2022-09-05	28.200	29.650	28.200	29.650	29.650	4,790
2022-09-02	29.550	30.400	29.050	29.100	29.100	76,481
2022-09-01	29.600	30.150	27.800	28.800	28.800	80,300
2022-08-31	29.900	29.900	29.900	29.900	29.900	0
2022-08-30	29.900	29.900	29.900	29.900	29.900	0
2022-08-29	29.150	30.100	29.150	29.900	29.900	3,203
2022-08-26	30.500	30.500	29.650	30.100	30.100	67,000
2022-08-25	29.600	29.600	29.600	29.600	29.600	0
2022-08-24	29.900	30.500	29.600	29.600	29.600	63,299
2022-08-23	30.200	30.200	30.200	30.200	30.200	1,722
2022-08-22	30.250	31.300	30.250	30.300	30.300	71,000
2022-08-19	29.850	31.600	29.800	30.250	30.250	25,230
2022-08-18	29.650	29.650	29.650	29.650	29.650	1,005
2022-08-17	30.750	30.750	29.550	29.900	29.900	75,122
2022-08-16	31.500	31.500	30.200	30.200	30.200	70,310
2022-08-15	31.050	32.000	30.450	30.450	30.450	70,355
2022-08-12	30.050	31.950	30.050	31.950	31.950	10,333
2022-08-11	30.050	30.400	29.550	29.700	29.700	68,585
2022-08-10	30.100	30.100	29.250	29.700	29.700	64,158

← NewerPage 17 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.