Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.150	30.150	29.900	29.900	29.900	25,000
2026-01-19	30.150	30.300	30.000	30.150	30.150	20,481
2026-01-16	30.100	30.300	30.000	30.150	30.150	17,050
2026-01-15	30.000	30.350	30.000	30.250	30.250	49,000
2026-01-14	30.200	30.200	29.500	30.000	30.000	45,151
2026-01-13	30.350	30.350	30.000	30.100	30.100	45,000
2026-01-12	30.950	30.950	30.250	30.250	30.250	44,000
2026-01-09	31.200	31.200	30.750	30.900	30.900	25,019
2026-01-08	31.000	31.050	30.800	30.800	30.800	13,136
2026-01-07	31.000	31.350	30.900	31.000	31.000	42,000
2026-01-06	31.750	31.900	30.750	30.900	30.900	74,691
2026-01-05	32.500	32.800	30.800	31.700	31.700	35,000
2026-01-02	32.000	32.600	32.000	32.300	32.300	30,000
2025-12-31	30.700	31.800	30.700	31.750	31.750	69,000
2025-12-30	30.450	30.750	30.450	30.700	30.700	21,000
2025-12-29	30.500	31.250	30.300	30.700	30.700	24,894
2025-12-26	30.500	30.500	30.100	30.300	30.300	22,172
2025-12-24	31.100	31.150	30.100	30.300	30.300	19,000
2025-12-23	30.800	31.250	30.800	31.100	31.100	9,230
2025-12-22	30.700	31.000	30.650	30.750	30.750	10,407
2025-12-19	30.500	30.650	30.000	30.650	30.650	14,001
2025-12-18	30.350	30.550	30.350	30.500	30.500	21,000
2025-12-17	30.500	30.700	30.350	30.350	30.350	30,000
2025-12-16	31.000	31.250	30.450	30.750	30.750	22,000
2025-12-15	31.800	31.800	31.200	31.250	31.250	16,000
2025-12-12	32.800	33.200	32.100	32.100	32.100	56,099
2025-12-11	31.800	32.800	31.800	32.750	32.750	59,015
2025-12-10	31.200	31.700	31.200	31.600	31.600	7,143
2025-12-09	31.200	31.300	31.100	31.200	31.200	23,000
2025-12-08	32.450	32.450	31.050	31.200	31.200	52,000
2025-12-05	32.200	32.800	32.000	32.500	32.500	45,027
2025-12-04	31.100	32.000	31.000	32.000	32.000	40,111
2025-12-03	31.600	32.200	31.000	31.000	31.000	24,111
2025-12-02	31.600	31.600	31.100	31.100	31.100	37,001
2025-12-01	32.650	32.650	31.850	31.850	31.850	23,000
2025-11-28	30.800	32.600	30.800	32.450	32.450	73,000
2025-11-27	30.400	30.950	30.400	30.800	30.800	43,240
2025-11-26	31.150	31.900	30.350	30.350	30.350	58,265
2025-11-25	32.350	32.450	31.100	31.400	31.400	87,052
2025-11-24	32.000	32.600	31.450	31.850	31.850	43,010
2025-11-21	32.200	33.800	31.000	31.850	31.850	150,000
2025-11-20	32.400	33.700	31.150	31.800	31.800	205,016
2025-11-19	34.750	34.750	32.100	32.400	32.400	528,001
2025-11-18	37.250	40.300	35.300	35.650	35.650	1,152,425
2025-11-17	36.700	36.700	35.250	36.700	36.700	625,802
2025-11-14	30.200	33.400	30.100	33.400	33.400	127,647
2025-11-13	30.500	30.600	30.300	30.400	30.400	11,345
2025-11-12	30.100	30.650	30.100	30.350	30.350	18,000
2025-11-11	30.200	30.300	29.800	30.100	30.100	9,000
2025-11-10	30.000	30.100	30.000	30.100	30.100	7,000
2025-11-07	29.800	30.000	29.700	29.900	29.900	8,000
2025-11-06	29.900	29.900	29.750	29.750	29.750	6,380
2025-11-05	29.500	29.800	29.300	29.800	29.800	8,115
2025-11-04	29.700	30.000	29.700	29.850	29.850	6,000
2025-11-03	30.200	30.300	29.700	29.700	29.700	11,000
2025-10-31	30.100	30.200	29.700	30.100	30.100	14,022
2025-10-30	29.700	30.950	29.600	30.050	30.050	26,727
2025-10-29	29.500	29.900	29.500	29.600	29.600	11,268
2025-10-28	29.300	29.350	29.300	29.350	29.350	5,230
2025-10-27	29.500	29.700	29.500	29.600	29.600	8,154

← NewerPage 4 of 5 · 244 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.