Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	28.500	28.650	28.000	28.000	28.000	10,333
2025-05-05	29.700	29.700	28.200	28.650	28.650	7,000
2025-05-02	29.650	29.800	29.000	29.700	29.700	13,000
2025-04-30	28.850	29.600	28.050	29.600	29.600	13,008
2025-04-29	28.500	28.850	28.350	28.850	28.850	21,000
2025-04-28	28.500	28.650	28.500	28.500	28.500	6,000
2025-04-25	28.250	28.450	28.000	28.450	28.450	10,000
2025-04-24	28.450	28.450	28.050	28.050	28.050	2,115
2025-04-23	28.250	28.250	28.000	28.250	28.250	8,300
2025-04-22	28.250	28.250	28.000	28.200	28.200	4,000
2025-04-21	28.550	28.700	28.250	28.250	28.250	5,000
2025-04-18	28.200	28.600	28.200	28.500	28.500	4,760
2025-04-17	28.450	28.450	28.200	28.200	28.200	4,120
2025-04-16	29.000	29.000	27.300	28.500	28.500	5,000
2025-04-15	28.000	29.150	28.000	28.850	28.850	4,753
2025-04-14	27.800	27.850	27.700	27.850	27.850	12,000
2025-04-11	26.100	27.600	26.100	27.600	27.600	2,641
2025-04-10	26.050	26.050	26.050	26.050	26.050	11,000
2025-04-09	25.250	25.950	23.700	23.700	23.700	60,150
2025-04-08	24.750	25.250	24.750	25.250	25.250	59,000
2025-04-07	27.850	28.000	27.500	27.500	27.500	24,000
2025-04-02	30.800	31.000	30.500	30.550	30.550	24,000
2025-04-01	31.200	31.400	30.500	30.750	30.750	41,000
2025-03-31	30.050	31.000	29.200	31.000	31.000	30,196
2025-03-28	29.700	29.700	29.600	29.600	29.600	5,012
2025-03-27	30.150	30.150	29.650	29.700	29.700	25,252
2025-03-26	30.250	30.250	29.700	29.700	29.700	5,115
2025-03-25	30.200	30.200	30.150	30.200	30.200	4,575
2025-03-24	30.150	30.150	29.700	29.700	29.700	4,250
2025-03-21	30.300	30.450	29.650	29.650	29.650	6,000
2025-03-20	29.750	30.200	29.750	30.200	30.200	5,000
2025-03-19	30.200	30.250	29.650	29.650	29.650	3,575
2025-03-18	30.200	30.200	29.950	29.950	29.950	15,000
2025-03-17	30.000	30.300	30.000	30.050	30.050	21,000
2025-03-14	29.800	29.950	29.800	29.850	29.850	6,022
2025-03-13	29.700	29.950	29.550	29.550	29.550	7,000
2025-03-12	29.100	29.550	29.100	29.400	29.400	13,655
2025-03-11	29.000	29.150	29.000	29.100	29.100	3,046
2025-03-10	29.100	29.450	29.100	29.150	29.150	4,019
2025-03-07	29.100	29.800	28.800	29.450	29.450	28,009
2025-03-06	30.450	30.450	29.900	30.000	30.000	40,000
2025-03-05	29.700	30.300	29.650	30.050	30.050	13,000
2025-03-04	29.950	30.000	29.600	29.700	29.700	33,000
2025-03-03	29.600	30.300	29.600	29.600	29.600	18,000
2025-02-27	30.250	30.250	29.600	29.700	29.700	13,000
2025-02-26	30.900	30.900	29.700	29.700	29.700	44,158
2025-02-25	31.150	31.150	30.650	30.650	30.650	14,279
2025-02-24	30.950	31.250	30.150	31.250	31.250	10,727
2025-02-21	31.000	31.000	31.000	31.000	31.000	3,143
2025-02-20	30.600	31.400	30.600	31.000	31.000	13,146
2025-02-19	30.200	31.100	30.200	30.850	30.850	22,000
2025-02-18	30.350	30.350	30.200	30.200	30.200	8,303
2025-02-17	30.250	30.250	30.000	30.200	30.200	5,575
2025-02-14	30.200	30.400	30.100	30.200	30.200	9,000
2025-02-13	30.050	30.600	30.050	30.200	30.200	6,203
2025-02-12	30.050	30.050	30.050	30.050	30.050	4,000
2025-02-11	30.100	30.100	30.000	30.100	30.100	9,115
2025-02-10	30.500	30.550	30.100	30.100	30.100	23,000
2025-02-07	30.600	30.600	30.550	30.550	30.550	3,000
2025-02-06	31.000	31.300	30.700	30.700	30.700	18,000

← NewerPage 7 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.