Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.450	18.650	18.150	18.650	18.650	432,189
2026-04-27	19.000	19.000	17.900	18.400	18.400	787,065
2026-04-24	19.500	19.500	18.600	18.600	18.600	1,073,008
2026-04-23	20.250	20.250	18.800	19.450	19.450	1,403,183
2026-04-22	19.900	20.450	19.900	20.050	20.050	1,163,694
2026-04-21	20.000	20.050	19.500	19.700	19.700	1,012,636
2026-04-20	20.100	20.100	19.550	19.950	19.950	1,027,020
2026-04-17	19.650	20.100	19.650	19.850	19.850	1,149,474
2026-04-16	19.250	19.750	19.200	19.650	19.650	1,135,022
2026-04-15	19.100	19.200	18.750	19.200	19.200	944,968
2026-04-14	19.250	19.250	18.650	19.100	19.100	1,049,561
2026-04-13	18.600	19.250	18.450	19.100	19.100	796,044
2026-04-10	18.300	18.700	17.800	18.600	18.600	1,264,608
2026-04-09	18.050	18.100	17.450	18.000	18.000	2,198,093
2026-04-08	18.600	18.800	18.450	18.650	18.650	450,167
2026-04-07	18.850	19.250	18.300	18.400	18.400	824,664
2026-04-02	19.100	19.100	18.650	18.850	18.850	469,174
2026-04-01	19.550	19.550	18.800	18.950	18.950	741,090
2026-03-31	18.800	20.000	18.750	19.100	19.100	1,455,280
2026-03-30	18.300	19.200	18.200	18.850	18.850	668,109
2026-03-27	19.200	19.200	18.500	18.750	18.750	782,213
2026-03-26	19.850	20.050	19.100	19.250	19.250	1,180,234
2026-03-25	19.450	19.800	19.250	19.800	19.800	614,100
2026-03-24	20.300	20.300	19.100	19.150	19.150	1,094,074
2026-03-23	19.850	20.500	19.700	19.750	19.750	933,303
2026-03-20	20.100	20.750	19.850	20.200	20.200	1,257,185
2026-03-19	20.100	20.350	19.850	19.950	19.950	1,084,247
2026-03-18	20.600	21.300	20.300	20.450	20.450	1,899,463
2026-03-17	21.350	21.450	20.500	20.500	20.500	2,298,525
2026-03-16	20.200	21.750	20.200	21.350	21.350	4,009,410
2026-03-13	20.100	20.150	19.700	20.050	20.050	839,893
2026-03-12	20.100	20.350	19.850	20.150	20.150	1,041,070
2026-03-11	19.100	20.250	19.050	20.100	20.100	1,681,859
2026-03-10	19.400	19.650	18.950	19.200	19.200	1,099,780
2026-03-09	19.450	19.450	18.850	19.250	19.250	2,009,276
2026-03-06	20.100	20.200	19.450	20.200	20.200	1,827,999
2026-03-05	20.800	21.350	20.000	20.100	20.100	3,029,337
2026-03-04	21.000	21.050	19.200	20.350	20.350	6,348,789
2026-03-03	21.300	21.650	20.300	20.800	20.800	3,626,409
2026-03-02	18.950	21.450	18.950	21.200	21.200	5,512,148
2026-02-26	19.300	19.800	18.950	19.550	19.550	2,011,329
2026-02-25	19.000	19.400	18.750	19.150	19.150	2,120,123
2026-02-24	18.050	19.350	18.050	19.150	19.150	4,007,838
2026-02-23	16.850	18.050	16.700	18.050	18.050	2,712,051
2026-02-11	16.800	16.800	16.400	16.450	16.450	507,554
2026-02-10	16.450	16.900	16.400	16.800	16.800	762,220
2026-02-09	17.050	17.050	16.450	16.500	16.500	651,008
2026-02-06	17.200	17.200	16.700	16.800	16.800	636,001
2026-02-05	17.400	17.850	17.250	17.300	17.300	1,189,002
2026-02-04	17.500	17.600	17.150	17.500	17.500	577,164
2026-02-03	17.100	17.700	17.000	17.450	17.450	1,492,035
2026-02-02	16.250	17.500	16.250	17.100	17.100	1,920,052
2026-01-30	16.750	16.750	16.100	16.250	16.250	983,015
2026-01-29	17.250	17.250	16.550	16.750	16.750	692,084
2026-01-28	16.850	17.200	16.650	17.100	17.100	1,084,820
2026-01-27	17.050	17.050	16.400	16.650	16.650	1,249,335
2026-01-26	16.800	17.150	16.750	17.000	17.000	803,050
2026-01-23	16.850	17.000	16.550	16.800	16.800	628,462
2026-01-22	17.450	17.450	16.750	16.850	16.850	1,210,026
2026-01-21	17.300	17.450	16.950	17.150	17.150	947,395

← NewerPage 3 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.