Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	31.500	31.500	30.850	31.000	31.000	10,594
2025-02-04	31.500	31.500	31.300	31.300	31.300	5,000
2025-02-03	31.000	31.550	30.750	31.250	31.250	10,000
2025-01-22	31.300	31.500	30.050	31.400	31.400	58,843
2025-01-21	30.800	31.300	30.050	31.300	31.300	36,460
2025-01-20	31.600	31.600	30.050	30.350	30.350	73,222
2025-01-17	32.450	32.500	31.500	31.600	31.600	34,230
2025-01-16	32.500	32.500	31.500	32.400	32.400	25,000
2025-01-15	31.700	32.500	31.500	32.400	32.400	114,000
2025-01-14	31.700	31.800	31.500	31.500	31.500	9,000
2025-01-13	31.500	31.500	31.500	31.500	31.500	4,033
2025-01-10	31.950	31.950	31.500	31.500	31.500	11,000
2025-01-09	32.700	32.700	30.900	31.850	31.850	27,000
2025-01-08	32.300	32.500	32.300	32.500	32.500	6,259
2025-01-07	32.700	32.700	32.500	32.500	32.500	10,000
2025-01-06	32.700	32.700	32.200	32.600	32.600	6,000
2025-01-03	32.550	33.000	31.950	32.500	32.500	83,001
2025-01-02	33.000	33.500	32.250	32.600	32.600	91,000
2024-12-31	33.300	33.600	33.000	33.150	33.150	9,407
2024-12-30	33.050	33.850	32.400	33.200	33.200	87,000
2024-12-27	33.050	33.300	33.000	33.050	33.050	7,000
2024-12-26	32.750	32.950	32.600	32.950	32.950	6,592
2024-12-25	32.000	32.600	32.000	32.550	32.550	10,360
2024-12-24	32.200	32.700	32.050	32.050	32.050	37,000
2024-12-23	31.700	32.000	31.700	32.000	32.000	13,144
2024-12-20	31.500	31.700	31.300	31.500	31.500	7,000
2024-12-19	31.700	31.700	31.550	31.550	31.550	4,000
2024-12-18	31.300	31.900	31.300	31.700	31.700	5,632
2024-12-17	31.500	31.500	31.200	31.300	31.300	11,237
2024-12-16	31.300	31.450	31.300	31.450	31.450	5,236
2024-12-13	31.650	31.750	31.300	31.300	31.300	12,297
2024-12-12	31.900	31.900	31.150	31.600	31.600	11,456
2024-12-11	31.550	31.600	31.500	31.500	31.500	4,000
2024-12-10	31.500	31.500	31.500	31.500	31.500	2,000
2024-12-09	31.500	32.400	31.500	31.500	31.500	5,235
2024-12-06	31.900	31.900	31.500	31.500	31.500	15,400
2024-12-05	31.600	31.600	31.450	31.600	31.600	3,000
2024-12-04	32.550	32.550	31.100	31.500	31.500	83,000
2024-12-03	31.300	31.600	31.300	31.600	31.600	4,205
2024-12-02	31.200	31.600	30.900	31.200	31.200	57,000
2024-11-29	32.150	32.250	31.800	32.250	32.250	12,000
2024-11-28	32.250	32.250	32.000	32.000	32.000	6,722
2024-11-27	31.550	32.200	31.550	32.200	32.200	5,599
2024-11-26	31.850	31.850	31.550	31.700	31.700	12,260
2024-11-25	31.800	31.900	31.700	31.700	31.700	5,240
2024-11-22	31.650	31.700	31.600	31.600	31.600	4,722
2024-11-21	31.550	31.550	31.100	31.350	31.350	10,260
2024-11-20	31.100	31.100	31.100	31.100	31.100	25,357
2024-11-19	32.350	32.350	31.900	31.950	31.950	10,332
2024-11-18	32.150	33.600	32.150	32.350	32.350	57,016
2024-11-15	32.200	32.300	31.950	32.250	32.250	7,000
2024-11-14	31.800	32.200	31.800	31.950	31.950	10,036
2024-11-13	31.800	32.300	31.800	31.900	31.900	52,999
2024-11-12	32.000	32.000	31.800	31.800	31.800	3,033
2024-11-11	32.150	32.900	32.000	32.000	32.000	94,324
2024-11-08	32.000	32.100	31.800	32.000	32.000	8,007
2024-11-07	31.800	32.250	31.800	32.200	32.200	9,000
2024-11-06	32.200	32.300	31.500	31.800	31.800	11,500
2024-11-05	31.850	32.000	31.850	32.000	32.000	3,460
2024-11-04	31.800	32.600	31.500	31.500	31.500	68,509

← NewerPage 8 of 21 · 1,221 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.