Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	29.700	29.700	29.700	29.700	29.700	1,000
2022-08-08	29.750	30.300	29.700	29.700	29.700	7,444
2022-08-05	29.400	30.600	29.100	29.650	29.650	72,343
2022-08-04	30.000	30.000	29.050	29.400	29.400	70,000
2022-08-03	30.150	30.450	29.400	29.700	29.700	11,000
2022-08-02	31.100	32.100	30.500	30.500	30.500	64,143
2022-08-01	31.450	31.450	31.150	31.150	31.150	4,921
2022-07-29	31.100	32.200	30.100	31.150	31.150	84,000
2022-07-28	30.400	30.500	30.000	30.100	30.100	14,268
2022-07-27	29.750	31.500	29.500	30.000	30.000	76,323
2022-07-26	30.400	30.400	29.250	29.250	29.250	24,000
2022-07-25	30.200	30.850	30.200	30.500	30.500	5,637
2022-07-22	32.000	32.000	30.100	30.350	30.350	72,050
2022-07-21	31.700	32.350	31.000	31.000	31.000	64,000
2022-07-20	31.100	33.550	31.100	31.700	31.700	12,000
2022-07-19	32.000	32.000	32.000	32.000	32.000	1,500
2022-07-18	32.400	32.600	31.550	32.600	32.600	63,000
2022-07-15	30.700	31.350	30.700	31.350	31.350	5,000
2022-07-14	32.000	32.000	31.750	31.750	31.750	2,000
2022-07-13	32.400	32.400	31.550	32.000	32.000	63,000
2022-07-12	32.250	32.300	31.350	31.350	31.350	66,000
2022-07-11	33.100	33.100	33.100	33.100	33.100	0
2022-07-08	33.100	33.100	33.100	33.100	33.100	1,000
2022-07-07	32.850	32.850	32.000	32.000	32.000	67,000
2022-07-06	33.650	33.650	31.900	31.900	31.900	3,000
2022-07-05	33.500	33.500	30.600	32.850	32.850	6,000
2022-07-04	32.100	32.800	32.100	32.400	32.400	5,481
2022-07-01	31.400	31.400	31.100	31.100	31.100	4,000
2022-06-30	31.450	31.800	30.400	30.400	30.400	16,479
2022-06-29	33.650	33.650	32.600	33.000	33.000	66,000
2022-06-28	31.000	32.950	31.000	32.950	32.950	5,000
2022-06-27	32.250	33.300	32.100	32.100	32.100	70,000
2022-06-24	31.200	32.200	31.200	32.200	32.200	4,115
2022-06-23	33.600	33.600	31.000	31.150	31.150	16,000
2022-06-22	32.700	32.700	32.700	32.700	32.700	0
2022-06-21	32.400	32.700	31.500	32.700	32.700	63,000
2022-06-20	33.700	33.800	31.350	31.350	31.350	63,000
2022-06-17	34.400	34.500	32.000	32.650	32.650	12,119
2022-06-16	33.500	33.500	33.400	33.400	33.400	3,000
2022-06-15	33.700	34.100	33.500	33.500	33.500	10,664
2022-06-14	33.700	33.700	33.700	33.700	33.700	2,000
2022-06-13	33.500	33.950	33.200	33.950	33.950	3,000
2022-06-10	34.400	34.400	33.500	33.500	33.500	66,001
2022-06-09	33.350	34.300	33.100	33.300	33.300	8,000
2022-06-08	34.400	34.400	34.400	34.400	34.400	0
2022-06-07	34.500	35.050	33.800	34.400	34.400	65,337
2022-06-06	33.100	34.400	33.100	34.400	34.400	7,000
2022-06-02	34.100	34.250	33.600	34.250	34.250	7,000
2022-06-01	34.200	34.200	34.200	34.200	34.200	0
2022-05-31	34.700	34.700	33.000	34.200	34.200	92,000
2022-05-30	34.400	34.400	33.550	33.650	33.650	62,382
2022-05-27	33.900	33.900	33.900	33.900	33.900	0
2022-05-26	34.450	34.800	33.850	33.900	33.900	69,000
2022-05-25	34.000	34.400	33.600	34.400	34.400	10,371
2022-05-24	34.800	34.800	33.800	33.800	33.800	16,151
2022-05-23	34.900	34.900	33.500	33.500	33.500	62,230
2022-05-20	35.100	35.100	34.000	34.200	34.200	68,327
2022-05-19	34.600	34.600	34.000	34.000	34.000	2,312
2022-05-18	35.250	35.350	33.800	34.800	34.800	16,006
2022-05-17	34.500	35.250	34.500	35.250	35.250	3,000

← NewerPage 18 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.