Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	29.200	29.500	29.100	29.500	29.500	12,570
2025-10-22	29.300	29.300	29.200	29.300	29.300	6,586
2025-10-21	29.600	29.750	29.300	29.600	29.600	6,036
2025-10-20	29.100	29.600	29.100	29.600	29.600	16,407
2025-10-17	29.300	29.300	29.100	29.100	29.100	9,200
2025-10-16	29.450	29.700	29.450	29.500	29.500	17,445
2025-10-15	29.600	29.700	29.500	29.500	29.500	6,816
2025-10-14	29.200	29.550	29.200	29.450	29.450	11,156
2025-10-13	29.100	29.100	29.000	29.100	29.100	5,115
2025-10-09	29.400	29.400	29.200	29.350	29.350	17,203
2025-10-08	29.050	29.600	29.050	29.350	29.350	6,115
2025-10-07	29.200	29.900	29.200	29.200	29.200	11,000
2025-10-03	29.350	29.700	29.350	29.400	29.400	9,254
2025-10-02	29.900	29.900	29.300	29.300	29.300	9,036
2025-10-01	29.900	29.900	29.300	29.600	29.600	10,000
2025-09-30	29.300	29.800	29.300	29.800	29.800	12,442
2025-09-29	29.300	29.300	29.300	29.300	29.300	0
2025-09-26	28.500	29.300	28.350	29.300	29.300	13,037
2025-09-25	29.200	29.200	28.500	28.550	28.550	16,003
2025-09-24	29.250	29.500	29.200	29.200	29.200	6,000
2025-09-23	29.450	29.500	29.200	29.200	29.200	9,000
2025-09-22	29.700	29.800	29.400	29.400	29.400	15,767
2025-09-19	29.250	30.000	29.250	29.700	29.700	33,000
2025-09-18	28.850	29.200	28.850	29.200	29.200	16,670
2025-09-17	29.000	29.000	28.700	28.800	28.800	8,000
2025-09-16	29.000	29.100	29.000	29.100	29.100	13,238
2025-09-15	29.000	29.000	28.500	28.950	28.950	10,000
2025-09-12	29.000	29.850	28.800	29.100	29.100	23,000
2025-09-11	28.800	29.100	28.800	29.050	29.050	8,145
2025-09-10	28.900	28.900	28.700	28.900	28.900	16,806
2025-09-09	29.200	29.200	28.800	28.850	28.850	11,884
2025-09-08	29.100	29.300	28.800	29.200	29.200	19,303
2025-09-05	29.000	29.250	28.950	29.050	29.050	35,050
2025-09-04	29.050	29.200	28.900	28.950	28.950	30,000
2025-09-03	28.400	29.050	28.400	29.050	29.050	29,016
2025-09-02	28.400	29.000	28.400	28.400	28.400	14,000
2025-09-01	28.000	29.000	27.850	28.400	28.400	9,086
2025-08-29	28.400	28.500	28.400	28.400	28.400	8,135
2025-08-28	28.400	28.600	28.350	28.350	28.350	24,111
2025-08-27	29.100	29.150	28.500	28.500	28.500	12,324
2025-08-26	29.000	29.050	28.700	29.050	29.050	11,260
2025-08-25	28.850	29.050	28.850	29.000	29.000	11,028
2025-08-22	28.900	28.900	28.700	28.850	28.850	6,160
2025-08-21	28.400	28.900	28.000	28.900	28.900	18,227
2025-08-20	28.500	28.650	28.350	28.350	28.350	8,000
2025-08-19	28.750	28.850	28.500	28.850	28.850	9,260
2025-08-18	28.700	28.700	28.500	28.700	28.700	7,000
2025-08-15	28.650	28.700	28.450	28.700	28.700	11,920
2025-08-14	28.950	28.950	28.450	28.650	28.650	15,016
2025-08-13	28.500	28.800	28.500	28.800	28.800	16,000
2025-08-12	28.500	28.600	28.500	28.500	28.500	7,000
2025-08-11	28.500	28.600	28.350	28.600	28.600	6,230
2025-08-08	29.200	29.200	28.800	29.200	29.200	4,429
2025-08-07	29.100	29.150	29.100	29.150	29.150	6,740
2025-08-06	29.000	29.100	29.000	29.100	29.100	4,000
2025-08-05	29.200	30.000	29.000	29.000	29.000	9,360
2025-08-04	28.900	29.000	28.900	29.000	29.000	4,000
2025-08-01	29.000	29.200	29.000	29.000	29.000	7,358
2025-07-31	29.100	29.350	29.100	29.350	29.350	9,000
2025-07-30	29.300	29.300	29.150	29.300	29.300	5,000

← NewerPage 5 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.