Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.550	18.850	17.800	18.050	18.050	2,436,831
2026-07-22	20.100	20.650	18.500	18.700	18.700	4,696,894
2026-07-21	19.050	20.900	19.050	20.250	20.250	6,574,135
2026-07-20	18.950	20.500	18.950	19.250	19.250	5,784,177
2026-07-17	19.950	21.500	19.300	19.300	19.300	11,663,850
2026-07-16	20.550	21.050	19.600	20.000	20.000	4,214,951
2026-07-15	20.950	21.450	20.250	21.200	21.200	6,549,687
2026-07-14	21.700	22.500	20.100	21.600	21.600	18,725,590
2026-07-13	19.200	21.000	18.900	21.000	21.000	11,707,448
2026-07-10	19.300	19.300	19.300	19.300	19.300	0
2026-07-09	18.350	20.200	18.200	19.300	19.300	11,063,538
2026-07-08	17.700	19.050	17.250	18.600	18.600	3,637,300
2026-07-07	18.100	18.500	17.350	17.550	17.550	3,512,149
2026-07-06	19.250	19.800	18.700	19.150	19.150	9,470,793
2026-07-03	16.600	18.250	16.350	18.250	18.250	6,139,693
2026-07-02	16.250	17.400	16.150	16.600	16.600	2,539,500
2026-07-01	16.250	17.100	16.200	16.250	16.250	1,896,096
2026-06-30	15.800	16.100	15.800	16.050	16.050	926,475
2026-06-29	15.450	16.300	15.450	15.700	15.700	466,500
2026-06-26	15.600	15.650	15.300	15.400	15.400	527,017
2026-06-25	15.700	15.700	15.500	15.600	15.600	303,239
2026-06-24	15.650	15.800	15.450	15.700	15.700	355,570
2026-06-23	15.900	15.900	15.450	15.750	15.750	637,001
2026-06-22	15.800	16.000	15.600	15.800	15.800	899,209
2026-06-18	16.300	16.300	15.700	15.800	15.800	525,297
2026-06-17	15.950	16.300	15.800	16.000	16.000	642,051
2026-06-16	15.600	16.150	15.450	15.950	15.950	788,104
2026-06-15	15.600	15.950	15.400	15.600	15.600	479,773
2026-06-12	15.450	15.550	15.400	15.450	15.450	568,492
2026-06-11	15.150	15.350	14.950	15.300	15.300	362,112
2026-06-10	15.100	15.550	15.100	15.150	15.150	912,668
2026-06-09	15.400	15.750	15.300	15.350	15.350	553,000
2026-06-08	15.350	15.850	14.600	15.600	15.600	666,097
2026-06-05	16.300	16.300	15.800	16.000	16.000	580,000
2026-06-04	16.200	16.350	16.000	16.050	16.050	668,000
2026-06-03	16.250	16.300	15.700	16.200	16.200	925,226
2026-06-02	15.750	16.000	15.450	15.900	15.900	642,201
2026-06-01	15.500	15.800	15.400	15.650	15.650	876,805
2026-05-29	15.200	15.500	15.200	15.500	15.500	997,133
2026-05-28	15.350	15.600	15.100	15.200	15.200	825,888
2026-05-27	15.650	15.650	15.200	15.300	15.300	1,680,901
2026-05-26	15.600	15.750	15.500	15.650	15.650	591,574
2026-05-25	15.900	15.950	15.450	15.500	15.500	1,875,781
2026-05-22	16.000	16.000	15.300	15.800	15.800	2,567,292
2026-05-21	16.300	16.350	16.000	16.000	16.000	714,879
2026-05-20	16.000	16.350	16.000	16.200	16.200	564,675
2026-05-19	16.500	16.500	15.950	16.050	16.050	1,212,814
2026-05-18	16.400	16.650	16.000	16.600	16.600	2,214,234
2026-05-15	16.600	16.900	16.250	16.400	16.400	768,331
2026-05-14	17.100	17.100	16.450	16.600	16.600	1,164,187
2026-05-13	17.150	17.150	16.850	17.100	17.100	470,782
2026-05-12	18.050	18.050	17.000	17.150	17.150	1,143,325
2026-05-11	17.600	18.000	17.450	17.650	17.650	1,292,336
2026-05-08	18.850	19.150	17.900	18.000	18.000	1,262,160
2026-05-07	19.050	19.350	18.800	18.950	18.950	989,139
2026-05-06	18.600	18.950	18.550	18.800	18.800	701,005
2026-05-05	18.900	18.900	18.450	18.550	18.550	650,187
2026-05-04	18.450	18.950	18.200	18.900	18.900	958,223
2026-04-30	18.400	18.550	18.200	18.200	18.200	388,001
2026-04-29	18.600	18.600	18.250	18.450	18.450	411,006

← NewerPage 2 of 5 · 244 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.