Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	27.700	27.800	25.350	25.350	25.350	4,814,242
2024-08-02	26.750	29.500	26.600	28.150	28.150	19,016,427
2024-08-01	26.600	28.000	26.450	27.300	27.300	7,338,805
2024-07-31	26.900	28.400	26.500	26.600	26.600	7,527,516
2024-07-30	26.700	28.800	25.650	27.500	27.500	14,163,099
2024-07-29	25.600	26.400	25.000	26.300	26.300	4,611,647
2024-07-26	23.950	25.850	23.600	25.600	25.600	3,858,462
2024-07-23	24.300	24.700	24.150	24.150	24.150	628,856
2024-07-22	23.850	24.450	23.250	24.000	24.000	986,071
2024-07-19	24.700	24.900	23.800	23.950	23.950	1,139,979
2024-07-18	24.950	25.550	24.650	24.750	24.750	1,504,091
2024-07-17	24.350	25.700	24.350	24.950	24.950	2,001,771
2024-07-16	25.000	25.000	24.300	24.350	24.350	714,372
2024-07-15	24.550	25.050	24.350	24.900	24.900	1,110,929
2024-07-12	24.450	24.700	24.300	24.500	24.500	419,650
2024-07-11	24.650	24.750	24.300	24.450	24.450	578,119
2024-07-10	25.000	25.100	24.550	24.550	24.550	720,169
2024-07-09	25.200	25.300	24.500	24.900	24.900	1,462,974
2024-07-08	24.400	25.200	24.400	25.000	25.000	2,181,619
2024-07-05	23.750	24.400	23.750	24.400	24.400	1,289,883
2024-07-04	23.750	23.950	23.650	23.700	23.700	279,428
2024-07-03	23.600	23.900	23.600	23.700	23.700	288,128
2024-07-02	23.700	23.700	23.350	23.500	23.500	396,180
2024-07-01	23.800	24.000	23.600	23.700	23.700	472,201
2024-06-28	24.000	24.100	23.750	23.800	23.800	454,304
2024-06-27	24.200	24.300	23.800	23.900	23.900	340,905
2024-06-26	24.250	24.500	24.000	24.050	24.050	490,899
2024-06-25	23.900	24.500	23.650	24.250	24.250	627,228
2024-06-24	24.000	24.200	23.600	23.950	23.950	546,969
2024-06-21	24.500	24.500	23.900	24.000	24.000	1,078,975
2024-06-20	23.550	24.150	23.350	24.150	24.150	1,037,989
2024-06-19	23.600	23.650	23.200	23.200	23.200	540,525
2024-06-18	23.500	23.600	23.350	23.500	23.500	441,041
2024-06-17	23.400	23.600	23.300	23.500	23.500	471,625
2024-06-14	23.450	23.500	23.200	23.400	23.400	323,534
2024-06-13	23.300	23.500	23.200	23.450	23.450	502,890
2024-06-12	23.450	23.550	23.200	23.200	23.200	452,427
2024-06-11	24.600	24.600	23.450	23.450	23.450	1,076,222
2024-06-07	23.800	24.450	23.700	24.450	24.450	426,834
2024-06-06	24.350	24.550	23.550	23.850	23.850	855,725
2024-06-05	24.200	24.650	24.200	24.350	24.350	522,334
2024-06-04	24.900	26.000	24.450	24.500	24.500	3,164,360
2024-06-03	24.400	24.700	24.300	24.700	24.700	650,511
2024-05-31	24.200	24.550	24.150	24.250	24.250	513,806
2024-05-30	24.700	24.900	24.200	24.200	24.200	780,403
2024-05-29	24.850	25.000	24.600	24.800	24.800	853,123
2024-05-28	24.400	25.000	24.400	24.850	24.850	1,941,018
2024-05-27	24.350	24.600	23.850	24.450	24.450	1,424,030
2024-05-24	23.650	23.850	23.450	23.800	23.800	445,746
2024-05-23	23.800	24.250	23.700	23.700	23.700	755,582
2024-05-22	24.300	24.500	23.850	23.850	23.850	814,023
2024-05-21	24.000	24.350	23.750	24.300	24.300	1,277,976
2024-05-20	23.950	24.350	23.800	23.950	23.950	1,348,637
2024-05-17	23.600	24.000	23.600	23.900	23.900	1,200,042
2024-05-16	23.400	23.600	23.200	23.550	23.550	655,849
2024-05-15	23.550	23.600	23.000	23.200	23.200	541,800
2024-05-14	23.600	23.600	23.250	23.300	23.300	416,856
2024-05-13	23.400	23.600	23.100	23.550	23.550	524,675
2024-05-10	23.650	23.650	23.000	23.400	23.400	642,010
2024-05-09	23.550	23.600	23.050	23.100	23.100	917,078

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-30	0.1958 TWD
2022-07-25	1.2551 TWD
2021-06-25	1.2551 TWD
2020-08-05	2.1240 TWD
2019-07-19	2.4136 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.