Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	30.200	30.450	30.150	30.200	30.200	18,250
2026-04-27	30.500	30.500	30.100	30.300	30.300	18,298
2026-04-24	30.300	30.600	30.300	30.500	30.500	15,000
2026-04-23	30.300	30.850	30.250	30.500	30.500	36,800
2026-04-22	30.350	30.350	30.050	30.200	30.200	20,000
2026-04-21	29.700	31.100	29.700	30.350	30.350	46,844
2026-04-20	29.700	30.000	29.700	29.700	29.700	18,230
2026-04-17	29.400	29.650	29.400	29.550	29.550	13,460
2026-04-16	29.300	29.600	29.300	29.400	29.400	14,000
2026-04-15	29.500	29.500	29.250	29.400	29.400	8,012
2026-04-14	29.200	29.500	29.200	29.500	29.500	10,100
2026-04-13	29.300	29.400	29.000	29.200	29.200	26,345
2026-04-10	29.500	29.600	29.250	29.300	29.300	19,266
2026-04-09	29.300	29.300	29.000	29.200	29.200	13,019
2026-04-08	29.200	29.400	28.850	29.100	29.100	17,000
2026-04-07	29.250	29.300	28.600	29.200	29.200	15,000
2026-04-02	29.100	29.350	29.000	29.250	29.250	8,000
2026-04-01	29.200	29.400	29.000	29.150	29.150	50,000
2026-03-31	28.800	28.800	28.500	28.800	28.800	9,010
2026-03-30	28.800	29.200	28.800	28.900	28.900	11,105
2026-03-27	29.050	29.300	29.000	29.050	29.050	6,115
2026-03-26	29.500	29.500	29.050	29.050	29.050	8,000
2026-03-25	29.150	29.500	29.150	29.200	29.200	14,000
2026-03-24	29.000	29.500	29.000	29.150	29.150	12,230
2026-03-23	29.150	29.150	29.000	29.000	29.000	19,001
2026-03-20	29.450	29.500	29.000	29.350	29.350	10,000
2026-03-19	29.300	29.450	29.050	29.450	29.450	25,000
2026-03-18	29.400	29.450	29.100	29.450	29.450	26,033
2026-03-17	29.350	29.550	29.000	29.400	29.400	28,000
2026-03-16	29.800	29.800	29.350	29.350	29.350	12,000
2026-03-13	29.600	29.600	29.500	29.600	29.600	22,271
2026-03-12	29.700	29.700	29.250	29.600	29.600	10,481
2026-03-11	29.950	29.950	29.500	29.700	29.700	27,460
2026-03-10	29.750	29.800	29.650	29.650	29.650	14,375
2026-03-09	29.550	29.800	28.900	29.800	29.800	17,001
2026-03-06	29.500	30.000	29.300	30.000	30.000	16,229
2026-03-05	29.950	30.000	29.500	29.850	29.850	13,115
2026-03-04	29.300	29.350	28.700	29.350	29.350	21,000
2026-03-03	29.800	29.800	29.100	29.200	29.200	22,215
2026-03-02	30.300	30.300	29.800	29.800	29.800	17,194
2026-02-26	30.450	30.500	29.950	30.150	30.150	16,166
2026-02-25	30.100	30.500	30.000	30.100	30.100	26,000
2026-02-24	29.900	30.100	29.900	30.100	30.100	16,000
2026-02-23	30.300	30.300	29.250	29.700	29.700	41,355
2026-02-11	29.700	30.450	29.700	29.800	29.800	49,008
2026-02-10	30.450	30.450	29.050	29.750	29.750	48,000
2026-02-09	29.200	29.900	29.100	29.900	29.900	17,000
2026-02-06	29.600	29.600	28.500	29.100	29.100	19,000
2026-02-05	30.000	30.000	29.550	29.800	29.800	16,000
2026-02-04	30.300	30.300	29.500	30.000	30.000	25,014
2026-02-03	29.450	29.950	29.450	29.900	29.900	16,000
2026-02-02	31.100	31.100	29.400	29.400	29.400	77,000
2026-01-30	29.650	29.750	29.650	29.750	29.750	15,000
2026-01-29	29.800	30.250	29.000	29.650	29.650	28,000
2026-01-28	29.500	30.300	29.500	30.000	30.000	24,404
2026-01-27	29.900	29.900	29.500	29.550	29.550	14,183
2026-01-26	29.400	29.900	29.400	29.900	29.900	34,115
2026-01-23	29.200	29.300	28.800	29.300	29.300	25,091
2026-01-22	29.800	29.800	29.200	29.300	29.300	88,000
2026-01-21	29.800	30.650	29.400	29.800	29.800	54,000

← NewerPage 3 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.