Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	29.000	29.800	29.000	29.300	29.300	10,000
2025-07-28	29.200	29.250	29.000	29.250	29.250	9,000
2025-07-25	29.050	29.100	29.050	29.100	29.100	10,075
2025-07-24	28.850	28.900	28.600	28.900	28.900	8,115
2025-07-23	28.600	29.100	28.600	28.850	28.850	22,000
2025-07-22	29.200	29.200	28.500	28.500	28.500	10,000
2025-07-21	29.200	29.200	28.950	29.000	29.000	13,115
2025-07-18	29.000	29.300	28.850	29.150	29.150	12,000
2025-07-17	29.200	29.200	28.800	28.800	28.800	10,000
2025-07-16	29.100	29.350	29.100	29.100	29.100	7,721
2025-07-15	28.850	29.050	28.800	28.950	28.950	4,452
2025-07-14	29.000	29.000	28.800	28.800	28.800	8,003
2025-07-11	29.500	29.550	28.650	29.100	29.100	6,000
2025-07-10	29.100	29.650	29.100	29.350	29.350	7,004
2025-07-09	28.800	29.600	28.800	28.950	28.950	5,000
2025-07-08	29.400	29.500	29.400	29.400	29.400	4,073
2025-07-07	29.400	29.500	29.200	29.400	29.400	4,000
2025-07-04	29.450	29.500	29.200	29.200	29.200	4,000
2025-07-03	29.500	29.750	29.100	29.400	29.400	10,287
2025-07-02	29.500	29.600	29.300	29.350	29.350	7,000
2025-07-01	29.700	29.900	29.300	29.300	29.300	8,000
2025-06-30	29.800	29.900	29.300	29.600	29.600	9,000
2025-06-27	29.550	30.000	29.500	29.700	29.700	30,000
2025-06-26	29.500	29.700	29.500	29.550	29.550	13,010
2025-06-25	29.650	29.700	29.500	29.500	29.500	3,767
2025-06-24	29.250	29.500	29.250	29.500	29.500	8,000
2025-06-23	29.500	29.500	29.000	29.200	29.200	8,000
2025-06-20	29.500	29.550	29.350	29.550	29.550	6,000
2025-06-19	29.800	30.000	29.300	29.300	29.300	9,115
2025-06-18	30.000	30.000	29.100	29.800	29.800	8,216
2025-06-17	30.000	30.000	30.000	30.000	30.000	11,240
2025-06-16	29.850	30.000	29.850	30.000	30.000	9,000
2025-06-13	29.750	29.900	29.700	29.900	29.900	9,000
2025-06-12	29.700	29.800	29.600	29.800	29.800	7,000
2025-06-11	29.900	29.950	29.700	29.800	29.800	15,000
2025-06-10	29.600	30.000	29.600	29.850	29.850	30,665
2025-06-09	29.600	29.650	29.500	29.500	29.500	7,000
2025-06-06	29.600	29.700	29.500	29.600	29.600	7,345
2025-06-05	29.700	29.900	29.550	29.550	29.550	15,230
2025-06-04	29.600	29.650	29.150	29.650	29.650	6,722
2025-06-03	29.450	29.700	29.450	29.550	29.550	6,000
2025-06-02	29.200	29.900	29.000	29.450	29.450	6,000
2025-05-29	29.900	30.200	29.900	30.000	30.000	6,099
2025-05-28	30.000	30.100	30.000	30.050	30.050	7,226
2025-05-27	29.600	29.950	29.100	29.950	29.950	20,000
2025-05-26	28.700	29.500	28.700	29.500	29.500	6,000
2025-05-23	28.600	29.050	28.600	29.050	29.050	6,000
2025-05-22	29.000	29.200	28.550	28.550	28.550	3,000
2025-05-21	28.400	29.850	28.350	29.000	29.000	12,000
2025-05-20	28.200	28.350	28.000	28.350	28.350	20,000
2025-05-19	28.250	28.350	28.000	28.000	28.000	12,000
2025-05-16	28.250	28.250	28.250	28.250	28.250	15,000
2025-05-15	28.300	28.550	28.200	28.200	28.200	13,000
2025-05-14	27.150	28.300	27.150	28.300	28.300	10,000
2025-05-13	28.500	28.500	27.600	27.600	27.600	14,000
2025-05-12	28.700	28.700	28.000	28.350	28.350	10,083
2025-05-09	28.650	29.200	28.300	28.500	28.500	10,000
2025-05-08	28.250	28.300	28.200	28.200	28.200	4,000
2025-05-07	28.100	28.200	28.000	28.200	28.200	5,000
2025-05-06	28.500	28.650	28.000	28.000	28.000	10,333

← NewerPage 6 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.