Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	34.600	34.900	33.700	34.900	34.900	64,115
2022-05-13	34.000	34.900	33.200	33.450	33.450	17,001
2022-05-12	33.050	34.100	33.050	34.000	34.000	9,038
2022-05-11	34.000	34.000	34.000	34.000	34.000	2,000
2022-05-10	35.150	35.150	34.250	34.250	34.250	61,153
2022-05-09	35.950	36.350	34.000	34.100	34.100	64,215
2022-05-06	35.300	35.300	35.300	35.300	35.300	0
2022-05-05	34.200	35.300	34.200	35.300	35.300	3,193
2022-05-04	34.600	34.600	34.600	34.600	34.600	0
2022-05-03	34.650	34.650	34.600	34.600	34.600	3,000
2022-04-29	35.550	35.550	34.350	35.250	35.250	71,000
2022-04-28	35.700	35.700	35.000	35.200	35.200	7,000
2022-04-27	35.850	35.850	34.850	35.100	35.100	65,000
2022-04-26	35.000	35.000	35.000	35.000	35.000	1,000
2022-04-25	34.000	34.000	33.950	33.950	33.950	2,016
2022-04-22	34.300	34.800	34.000	34.000	34.000	9,000
2022-04-21	34.400	34.400	34.250	34.250	34.250	5,000
2022-04-20	35.750	35.750	35.750	35.750	35.750	1,347
2022-04-19	34.800	34.800	34.800	34.800	34.800	3,000
2022-04-18	34.750	34.950	34.750	34.850	34.850	7,000
2022-04-15	34.550	34.750	34.550	34.750	34.750	4,000
2022-04-14	34.100	35.750	34.100	35.750	35.750	2,104
2022-04-13	34.200	35.000	33.950	35.000	35.000	6,666
2022-04-12	34.000	34.000	34.000	34.000	34.000	0
2022-04-11	34.500	34.500	34.000	34.000	34.000	2,000
2022-04-08	35.450	35.450	35.450	35.450	35.450	2,345
2022-04-07	35.600	35.600	34.750	34.750	34.750	61,530
2022-04-06	35.500	36.300	34.800	34.800	34.800	56,000
2022-04-01	34.200	35.100	34.200	35.100	35.100	2,000
2022-03-31	35.100	35.350	35.100	35.350	35.350	2,078
2022-03-30	35.500	35.500	34.550	35.400	35.400	88,000
2022-03-29	35.400	35.400	35.400	35.400	35.400	0
2022-03-28	35.400	35.400	35.400	35.400	35.400	1,000
2022-03-25	35.000	35.500	34.500	34.600	34.600	67,076
2022-03-24	35.250	35.800	34.100	34.500	34.500	85,000
2022-03-23	35.000	35.000	35.000	35.000	35.000	0
2022-03-22	35.000	35.900	35.000	35.000	35.000	67,000
2022-03-21	35.100	35.100	35.050	35.100	35.100	4,314
2022-03-18	35.550	35.550	35.100	35.100	35.100	9,300
2022-03-17	36.450	36.450	35.550	35.550	35.550	60,667
2022-03-16	35.500	35.500	35.500	35.500	35.500	2,241
2022-03-15	35.500	36.000	35.500	36.000	36.000	6,115
2022-03-14	35.500	36.700	35.500	35.850	35.850	63,333
2022-03-11	36.000	36.000	36.000	36.000	36.000	1,115
2022-03-10	37.000	37.000	36.000	36.000	36.000	62,000
2022-03-09	37.000	37.000	35.100	35.900	35.900	11,000
2022-03-08	36.000	36.000	36.000	36.000	36.000	3,000
2022-03-07	36.350	36.350	36.350	36.350	36.350	1,000
2022-03-04	36.300	36.350	36.300	36.350	36.350	4,002
2022-03-03	36.300	36.550	36.300	36.500	36.500	9,000
2022-03-02	36.800	36.850	36.250	36.250	36.250	6,575
2022-03-01	37.450	37.450	37.450	37.450	37.450	0
2022-02-25	36.700	37.450	36.500	37.450	37.450	7,497
2022-02-24	37.300	37.300	36.750	36.750	36.750	8,000
2022-02-23	37.200	37.300	37.200	37.300	37.300	3,000
2022-02-22	37.000	37.000	36.700	36.700	36.700	9,000
2022-02-21	36.950	37.000	36.950	36.950	36.950	7,000
2022-02-18	36.950	36.950	36.950	36.950	36.950	1,000
2022-02-17	37.000	37.000	36.800	37.000	37.000	6,008
2022-02-16	37.000	37.000	37.000	37.000	37.000	1,444

← NewerPage 19 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.