Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	22.150	24.200	22.150	23.550	23.550	3,272,905
2024-05-07	22.500	22.500	21.900	22.050	22.050	1,013,880
2024-05-06	22.650	22.800	22.450	22.600	22.600	429,248
2024-05-03	22.750	22.850	22.450	22.650	22.650	684,378
2024-05-02	22.600	22.750	22.500	22.600	22.600	556,084
2024-04-30	22.400	22.850	22.300	22.500	22.500	616,285
2024-04-29	22.400	22.500	22.150	22.400	22.400	479,756
2024-04-26	22.400	22.400	22.050	22.200	22.200	457,820
2024-04-25	22.400	22.450	22.150	22.400	22.400	463,621
2024-04-24	22.000	22.400	21.950	22.400	22.400	460,808
2024-04-23	21.650	22.100	21.650	22.000	22.000	500,181
2024-04-22	21.650	21.800	21.450	21.500	21.500	757,182
2024-04-19	22.250	22.400	21.450	21.600	21.600	1,249,481
2024-04-18	22.600	22.600	22.050	22.250	22.250	542,259
2024-04-17	22.200	22.500	22.200	22.500	22.500	358,367
2024-04-16	22.850	22.850	22.000	22.250	22.250	1,518,132
2024-04-15	23.000	23.100	22.800	22.900	22.900	587,479
2024-04-12	23.200	23.200	22.900	23.000	23.000	591,144
2024-04-11	23.400	23.500	23.000	23.200	23.200	724,395
2024-04-10	23.450	23.600	23.200	23.300	23.300	494,012
2024-04-09	23.400	23.550	23.250	23.450	23.450	696,094
2024-04-08	23.200	23.550	23.200	23.500	23.500	327,126
2024-04-03	23.500	23.500	23.000	23.200	23.200	748,523
2024-04-02	23.800	23.800	23.200	23.500	23.500	493,504
2024-04-01	23.100	23.750	23.000	23.650	23.650	751,335
2024-03-29	23.500	23.550	22.950	23.000	23.000	497,774
2024-03-28	23.400	23.750	23.300	23.350	23.350	652,751
2024-03-27	23.200	23.700	22.950	23.400	23.400	1,027,379
2024-03-26	23.350	23.350	22.850	22.900	22.900	609,048
2024-03-25	23.100	23.350	23.100	23.200	23.200	764,357
2024-03-22	22.850	23.300	22.750	23.050	23.050	592,901
2024-03-21	23.000	23.100	22.850	22.850	22.850	430,421
2024-03-20	23.250	23.250	22.950	23.000	23.000	612,840
2024-03-19	23.200	23.350	23.050	23.250	23.250	291,985
2024-03-18	22.900	23.200	22.750	23.200	23.200	374,580
2024-03-15	22.950	23.000	22.700	22.800	22.800	427,244
2024-03-14	22.900	23.050	22.700	22.800	22.800	326,797
2024-03-13	23.450	23.500	22.900	22.900	22.900	693,799
2024-03-12	23.150	23.600	23.100	23.450	23.450	534,440
2024-03-11	23.050	23.250	22.900	23.050	23.050	357,708
2024-03-08	23.600	23.850	23.000	23.100	23.100	1,378,740
2024-03-07	24.450	24.700	23.750	23.750	23.750	1,356,288
2024-03-06	23.600	25.000	23.450	24.450	24.450	3,984,430
2024-03-05	24.000	24.000	23.350	23.550	23.550	564,911
2024-03-04	23.400	23.950	23.300	23.550	23.550	794,061
2024-03-01	23.250	23.400	23.050	23.300	23.300	379,164
2024-02-29	23.500	23.500	23.050	23.150	23.150	587,248
2024-02-27	24.000	24.200	23.450	23.500	23.500	575,316
2024-02-26	23.550	24.200	23.450	24.000	24.000	1,870,342
2024-02-23	23.650	23.650	23.300	23.300	23.300	567,806
2024-02-22	24.000	24.000	23.500	23.550	23.550	564,743
2024-02-21	23.550	23.700	23.250	23.700	23.700	536,426
2024-02-20	23.750	23.750	23.350	23.500	23.500	507,004
2024-02-19	23.200	23.750	23.200	23.650	23.650	1,004,353
2024-02-16	22.600	23.200	22.600	23.200	23.200	723,186
2024-02-15	22.400	22.800	22.050	22.800	22.800	775,939
2024-02-05	23.000	23.000	22.400	22.500	22.500	949,083
2024-02-02	23.200	23.200	22.900	23.000	23.000	302,506
2024-02-01	23.150	23.150	22.850	23.000	23.000	215,679
2024-01-31	23.100	23.150	22.850	22.950	22.950	253,484

← NewerPage 11 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.