Mospec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	31.800	31.800	31.700	31.700	31.700	4,000
2024-10-30	32.050	32.800	31.150	31.800	31.800	48,000
2024-10-29	31.850	31.850	31.800	31.800	31.800	5,000
2024-10-28	32.650	33.500	32.300	32.300	32.300	68,000
2024-10-25	32.300	32.450	32.300	32.450	32.450	4,000
2024-10-24	32.200	32.200	31.900	32.000	32.000	7,481
2024-10-23	32.050	33.050	32.050	32.050	32.050	75,963
2024-10-22	32.050	32.050	31.700	32.050	32.050	13,766
2024-10-21	32.000	33.000	31.600	32.050	32.050	79,637
2024-10-18	32.200	32.250	32.000	32.000	32.000	18,000
2024-10-17	31.950	32.500	31.950	32.000	32.000	12,000
2024-10-16	32.000	32.000	31.850	31.850	31.850	6,000
2024-10-15	32.200	33.000	31.850	32.000	32.000	7,596
2024-10-14	32.200	32.400	31.250	31.250	31.250	41,256
2024-10-11	32.550	32.550	32.000	32.200	32.200	35,000
2024-10-09	32.150	32.500	31.800	32.200	32.200	57,016
2024-10-08	32.450	32.450	31.800	32.150	32.150	7,000
2024-10-07	32.300	32.650	32.200	32.200	32.200	7,115
2024-10-04	32.150	32.400	32.150	32.200	32.200	4,000
2024-10-01	32.300	33.100	32.300	32.750	32.750	53,074
2024-09-30	32.000	32.500	32.000	32.350	32.350	8,000
2024-09-27	32.450	32.700	32.450	32.700	32.700	7,100
2024-09-26	32.550	32.550	32.100	32.100	32.100	9,119
2024-09-25	32.800	33.050	32.500	32.900	32.900	6,004
2024-09-24	32.700	32.700	32.700	32.700	32.700	3,080
2024-09-23	32.600	32.900	32.500	32.500	32.500	6,000
2024-09-20	32.950	32.950	32.300	32.400	32.400	5,000
2024-09-19	32.500	32.500	32.300	32.300	32.300	4,115
2024-09-18	32.550	32.550	32.050	32.300	32.300	9,019
2024-09-16	32.700	32.850	32.450	32.600	32.600	13,002
2024-09-13	32.450	32.600	32.450	32.450	32.450	13,046
2024-09-12	32.550	32.700	32.450	32.450	32.450	4,000
2024-09-11	32.500	32.500	32.300	32.300	32.300	6,345
2024-09-10	32.000	32.450	32.000	32.000	32.000	11,000
2024-09-09	30.600	32.950	30.600	31.900	31.900	21,727
2024-09-06	31.500	32.500	31.500	32.400	32.400	18,000
2024-09-05	30.200	31.650	30.200	31.650	31.650	34,230
2024-09-04	31.700	32.600	29.600	30.550	30.550	28,028
2024-09-03	31.700	31.800	31.700	31.700	31.700	6,230
2024-09-02	32.400	32.400	31.550	31.650	31.650	11,000
2024-08-30	31.900	32.250	31.900	32.200	32.200	4,000
2024-08-29	31.000	31.900	31.000	31.900	31.900	2,000
2024-08-28	31.800	32.300	31.800	32.000	32.000	4,000
2024-08-27	32.200	32.350	31.600	32.000	32.000	9,819
2024-08-26	32.600	32.600	32.150	32.200	32.200	14,115
2024-08-23	32.450	32.600	32.150	32.600	32.600	13,806
2024-08-22	32.400	32.750	32.350	32.450	32.450	8,000
2024-08-21	32.200	32.600	32.200	32.350	32.350	14,002
2024-08-20	31.950	32.200	31.900	32.200	32.200	28,000
2024-08-19	31.800	31.950	31.700	31.700	31.700	6,000
2024-08-16	31.500	31.850	31.300	31.300	31.300	6,000
2024-08-15	32.000	32.000	31.300	31.500	31.500	11,228
2024-08-14	31.800	31.800	31.750	31.750	31.750	7,142
2024-08-13	31.350	31.650	31.000	31.650	31.650	11,000
2024-08-12	31.850	31.850	31.350	31.350	31.350	16,000
2024-08-09	31.550	31.900	31.550	31.650	31.650	15,000
2024-08-08	31.800	31.800	31.400	31.600	31.600	22,000
2024-08-07	31.500	31.600	31.200	31.450	31.450	19,000
2024-08-06	31.550	31.550	30.950	31.050	31.050	7,821
2024-08-05	32.500	33.650	29.550	32.050	32.050	18,759

← NewerPage 9 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.