Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	37.000	37.000	37.000	37.000	37.000	3,167
2022-02-14	37.350	37.350	37.350	37.350	37.350	7,000
2022-02-11	37.950	38.250	37.950	38.200	38.200	11,115
2022-02-10	38.000	38.000	37.750	37.950	37.950	7,700
2022-02-09	36.750	37.700	36.750	37.700	37.700	3,484
2022-02-08	36.800	36.800	36.800	36.800	36.800	0
2022-02-07	36.600	36.800	36.600	36.800	36.800	3,115
2022-01-26	36.050	36.500	36.050	36.500	36.500	13,000
2022-01-25	36.800	36.800	36.150	36.150	36.150	8,407
2022-01-24	37.100	37.100	37.100	37.100	37.100	0
2022-01-21	37.350	37.500	36.600	37.100	37.100	19,000
2022-01-20	38.000	38.000	37.500	37.750	37.750	12,018
2022-01-19	37.700	37.700	37.200	37.700	37.700	26,661
2022-01-18	38.000	38.250	37.550	37.650	37.650	9,000
2022-01-17	37.500	37.500	37.200	37.250	37.250	5,000
2022-01-14	38.000	38.000	37.100	37.800	37.800	16,525
2022-01-13	37.850	37.950	37.850	37.850	37.850	9,345
2022-01-12	38.700	38.900	37.800	37.850	37.850	39,806
2022-01-11	39.000	39.000	38.050	38.650	38.650	11,278
2022-01-10	39.000	39.450	39.000	39.450	39.450	9,225
2022-01-07	39.100	39.200	39.100	39.200	39.200	5,000
2022-01-06	39.500	39.500	39.500	39.500	39.500	1,000
2022-01-05	39.300	39.500	39.300	39.500	39.500	5,000
2022-01-04	39.200	39.700	39.200	39.650	39.650	10,833
2022-01-03	41.100	41.100	39.050	39.100	39.100	58,125
2021-12-30	40.000	40.000	39.100	39.100	39.100	6,614
2021-12-29	40.500	40.500	40.400	40.500	40.500	5,000
2021-12-28	41.300	41.300	41.300	41.300	41.300	0
2021-12-27	41.300	41.300	41.300	41.300	41.300	0
2021-12-24	41.200	41.300	40.300	41.300	41.300	5,000
2021-12-23	40.500	41.400	40.500	41.400	41.400	6,930
2021-12-22	40.000	41.800	40.000	41.000	41.000	32,728
2021-12-21	39.150	40.000	39.150	39.500	39.500	5,345
2021-12-20	39.150	39.150	39.150	39.150	39.150	1,500
2021-12-17	39.400	39.500	39.400	39.500	39.500	6,276
2021-12-16	39.000	39.500	38.800	39.500	39.500	3,306
2021-12-15	39.650	39.650	39.000	39.000	39.000	3,230
2021-12-14	39.000	39.000	38.550	38.550	38.550	4,000
2021-12-13	39.000	39.200	39.000	39.200	39.200	4,203
2021-12-10	39.300	39.300	39.200	39.200	39.200	3,115
2021-12-09	39.500	39.700	38.600	39.500	39.500	20,021
2021-12-08	40.000	40.850	39.700	40.000	40.000	11,632
2021-12-07	40.000	40.200	40.000	40.200	40.200	4,231
2021-12-06	40.000	40.500	39.800	40.150	40.150	23,575
2021-12-03	39.500	40.000	39.500	40.000	40.000	14,068
2021-12-02	39.300	39.500	39.300	39.500	39.500	2,000
2021-12-01	39.700	40.250	39.700	40.000	40.000	3,000
2021-11-30	39.800	40.450	39.800	40.450	40.450	4,230
2021-11-29	39.800	39.800	39.800	39.800	39.800	1,016
2021-11-26	41.300	41.300	39.950	40.000	40.000	11,000
2021-11-25	40.000	40.050	39.600	39.950	39.950	14,002
2021-11-24	40.000	40.000	40.000	40.000	40.000	1,300
2021-11-23	41.850	41.850	40.300	40.500	40.500	21,240
2021-11-22	41.050	41.850	40.500	41.600	41.600	18,918
2021-11-19	41.000	41.900	40.500	41.000	41.000	43,108
2021-11-18	41.150	41.200	40.200	40.200	40.200	12,279
2021-11-17	42.000	43.100	41.050	41.100	41.100	36,879
2021-11-16	40.000	41.100	39.900	41.050	41.050	39,486
2021-11-15	41.100	41.100	39.900	39.900	39.900	29,999
2021-11-12	40.300	40.300	39.800	40.000	40.000	41,519

← NewerPage 20 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.