Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	74.400	74.400	69.900	69.900	69.900	246,320
2026-07-22	75.000	75.000	70.400	71.800	71.800	154,797
2026-07-21	70.100	75.000	69.900	70.100	70.100	653,917
2026-07-20	73.700	73.700	73.700	73.700	73.700	109,048
2026-07-17	88.500	88.500	81.800	81.800	81.800	413,209
2026-07-16	82.600	90.800	82.600	90.800	90.800	1,066,386
2026-07-15	82.600	82.600	78.600	82.600	82.600	741,371
2026-07-14	74.500	75.100	72.000	75.100	75.100	2,690,798
2026-07-13	68.300	68.300	64.900	68.300	68.300	2,204,322
2026-07-10	62.100	62.100	62.100	62.100	62.100	0
2026-07-09	59.500	62.100	59.500	62.100	62.100	1,040,077
2026-07-08	51.400	56.500	49.800	56.500	56.500	904,876
2026-07-07	54.300	58.000	49.550	51.400	51.400	1,231,020
2026-07-06	57.200	58.500	53.200	54.300	54.300	1,370,138
2026-07-03	54.300	57.700	54.000	57.700	57.700	2,139,571
2026-07-02	48.700	52.500	48.150	52.500	52.500	1,149,563
2026-07-01	44.500	47.750	44.050	47.750	47.750	1,253,243
2026-06-30	40.100	43.450	39.750	43.450	43.450	460,569
2026-06-29	43.200	44.200	39.050	39.500	39.500	786,770
2026-06-26	41.750	45.000	41.750	42.100	42.100	1,657,110
2026-06-25	44.250	45.350	40.600	40.950	40.950	576,002
2026-06-24	46.950	46.950	43.050	44.550	44.550	1,641,849
2026-06-23	45.400	46.950	45.200	46.950	46.950	655,983
2026-06-22	40.200	42.700	39.100	42.700	42.700	1,440,121
2026-06-18	37.000	40.050	37.000	38.850	38.850	490,123
2026-06-17	38.550	39.500	36.300	36.500	36.500	377,274
2026-06-16	34.300	38.000	34.300	38.000	38.000	640,043
2026-06-15	32.950	35.750	32.950	34.550	34.550	106,500
2026-06-12	33.500	33.500	32.450	32.500	32.500	70,004
2026-06-11	32.450	33.500	32.200	32.450	32.450	31,000
2026-06-10	34.200	34.500	32.100	32.450	32.450	74,100
2026-06-09	33.700	34.750	32.750	34.600	34.600	54,632
2026-06-08	33.000	33.850	32.500	32.700	32.700	81,023
2026-06-05	36.600	36.600	34.200	35.200	35.200	65,080
2026-06-04	36.200	36.950	35.250	35.550	35.550	59,000
2026-06-03	37.000	39.450	36.850	36.950	36.950	426,355
2026-06-02	37.150	37.200	35.100	35.900	35.900	277,722
2026-06-01	39.750	39.750	36.150	37.150	37.150	636,224
2026-05-29	37.250	40.050	37.250	39.750	39.750	891,193
2026-05-28	34.850	36.500	34.600	36.500	36.500	626,121
2026-05-27	30.700	33.200	30.400	33.200	33.200	260,866
2026-05-26	30.300	30.650	29.750	30.200	30.200	44,000
2026-05-25	30.000	30.300	29.750	30.000	30.000	50,008
2026-05-22	29.500	30.000	29.400	29.950	29.950	34,000
2026-05-21	30.450	30.500	28.700	29.400	29.400	61,000
2026-05-20	29.900	30.400	29.600	29.700	29.700	25,333
2026-05-19	29.850	29.900	29.700	29.900	29.900	21,115
2026-05-18	30.300	30.300	29.800	30.000	30.000	31,219
2026-05-15	30.350	30.500	30.350	30.400	30.400	16,001
2026-05-14	31.000	31.000	30.050	30.400	30.400	34,000
2026-05-13	31.000	31.550	31.000	31.300	31.300	24,178
2026-05-12	31.500	31.700	31.100	31.150	31.150	21,200
2026-05-11	32.000	32.000	31.150	31.200	31.200	37,000
2026-05-08	32.250	32.250	31.000	31.950	31.950	40,999
2026-05-07	33.200	33.200	31.900	32.500	32.500	47,015
2026-05-06	33.950	33.950	32.100	32.900	32.900	173,150
2026-05-05	30.550	33.300	30.550	32.600	32.600	233,500
2026-05-04	29.950	30.300	29.900	30.300	30.300	18,230
2026-04-30	29.600	30.000	29.400	29.600	29.600	14,000
2026-04-29	30.050	30.050	29.600	29.600	29.600	12,000

← NewerPage 2 of 3 · 126 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.