Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.300	17.450	16.950	17.150	17.150	947,395
2026-01-20	17.750	17.850	17.100	17.250	17.250	835,277
2026-01-19	17.250	17.850	16.950	17.600	17.600	938,551
2026-01-16	17.850	17.900	17.200	17.250	17.250	915,620
2026-01-15	17.750	18.200	17.400	17.750	17.750	1,410,172
2026-01-14	16.800	17.500	16.700	17.450	17.450	1,948,442
2026-01-13	17.100	17.150	16.650	16.650	16.650	1,673,100
2026-01-12	17.200	17.650	16.900	16.950	16.950	1,305,105
2026-01-09	17.250	17.400	16.950	17.200	17.200	364,064
2026-01-08	17.250	17.450	17.150	17.200	17.200	347,020
2026-01-07	17.200	17.300	17.000	17.200	17.200	561,065
2026-01-06	17.500	17.600	17.050	17.200	17.200	732,030
2026-01-05	17.350	17.500	17.050	17.400	17.400	662,201
2026-01-02	17.600	17.600	17.150	17.250	17.250	655,000
2025-12-31	17.750	17.750	17.400	17.450	17.450	634,254
2025-12-30	17.600	17.950	17.450	17.550	17.550	503,000
2025-12-29	17.700	17.800	17.550	17.700	17.700	631,100
2025-12-26	17.600	17.950	17.450	17.500	17.500	621,010
2025-12-24	17.450	17.550	17.250	17.350	17.350	404,000
2025-12-23	17.350	17.600	17.100	17.350	17.350	579,000
2025-12-22	17.400	17.550	17.200	17.350	17.350	437,140
2025-12-19	17.100	17.300	17.000	17.250	17.250	600,018
2025-12-18	16.950	17.100	16.700	17.000	17.000	237,002
2025-12-17	17.050	17.150	16.800	16.950	16.950	332,396
2025-12-16	17.050	17.050	16.600	17.000	17.000	738,000
2025-12-15	17.000	17.200	16.850	17.000	17.000	340,002
2025-12-12	17.200	17.500	17.200	17.250	17.250	592,001
2025-12-11	16.900	17.200	16.900	17.200	17.200	415,131
2025-12-10	17.350	17.350	16.800	16.900	16.900	632,074
2025-12-09	16.800	17.200	16.700	17.100	17.100	527,561
2025-12-08	16.750	16.950	16.500	16.750	16.750	333,609
2025-12-05	17.000	17.150	16.700	16.750	16.750	439,000
2025-12-04	16.600	17.000	16.600	16.850	16.850	513,300
2025-12-03	16.350	16.500	16.300	16.500	16.500	231,006
2025-12-02	16.400	16.900	16.350	16.400	16.400	342,100
2025-12-01	16.600	16.850	16.350	16.400	16.400	276,000
2025-11-28	16.800	16.950	16.500	16.500	16.500	670,531
2025-11-27	17.400	17.500	16.750	16.800	16.800	1,528,492
2025-11-26	16.450	17.950	16.450	17.600	17.600	3,769,346
2025-11-25	16.250	16.750	16.250	16.350	16.350	1,017,110
2025-11-24	16.350	16.500	16.000	16.150	16.150	603,209
2025-11-21	15.650	16.050	15.500	15.900	15.900	625,110
2025-11-20	15.700	16.000	15.550	15.700	15.700	315,122
2025-11-19	15.800	15.800	15.300	15.500	15.500	550,029
2025-11-18	16.000	16.000	15.600	15.700	15.700	550,000
2025-11-17	16.300	16.700	16.000	16.000	16.000	539,332
2025-11-14	16.000	16.400	15.950	16.300	16.300	359,219
2025-11-13	16.600	16.650	16.200	16.200	16.200	540,305
2025-11-12	16.350	16.700	16.300	16.550	16.550	750,000
2025-11-11	16.650	16.700	16.300	16.350	16.350	606,536
2025-11-10	17.100	17.150	16.550	16.700	16.700	924,444
2025-11-07	17.200	17.650	17.150	17.300	17.300	720,500
2025-11-06	17.450	17.550	17.250	17.400	17.400	345,030
2025-11-05	17.250	17.650	17.000	17.450	17.450	815,000
2025-11-04	17.800	18.350	17.400	17.400	17.400	2,583,056
2025-11-03	16.900	18.100	16.900	17.800	17.800	1,338,487
2025-10-31	17.000	17.200	16.800	16.950	16.950	758,990
2025-10-30	17.700	17.700	16.950	17.000	17.000	898,062
2025-10-29	17.350	17.700	17.350	17.450	17.450	493,000
2025-10-28	17.800	17.850	17.250	17.300	17.300	1,089,350

← NewerPage 4 of 5 · 245 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.