Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.100	18.200	17.700	17.850	17.850	1,249,000
2025-10-23	18.400	18.400	18.100	18.100	18.100	672,076
2025-10-22	18.550	18.550	18.350	18.500	18.500	754,753
2025-10-21	18.500	18.600	18.350	18.400	18.400	564,006
2025-10-20	18.700	18.750	18.200	18.350	18.350	1,922,448
2025-10-17	19.250	19.300	18.700	18.750	18.750	1,385,574
2025-10-16	19.100	20.050	18.900	19.250	19.250	3,094,246
2025-10-15	19.150	19.350	19.050	19.200	19.200	470,020
2025-10-14	19.400	19.900	18.950	19.150	19.150	1,270,055
2025-10-13	18.400	19.300	17.950	19.200	19.200	2,056,005
2025-10-09	19.600	19.750	19.250	19.600	19.600	1,193,875
2025-10-08	19.700	19.700	19.200	19.350	19.350	1,101,105
2025-10-07	19.850	20.050	19.600	19.700	19.700	1,534,017
2025-10-03	19.400	20.150	19.150	19.600	19.600	2,351,400
2025-10-02	19.700	19.850	19.350	19.400	19.400	1,021,000
2025-10-01	19.500	19.950	19.200	19.250	19.250	1,095,006
2025-09-30	19.500	19.500	18.900	19.200	19.200	1,471,202
2025-09-29	19.150	19.150	19.150	19.150	19.150	0
2025-09-26	19.850	19.850	19.000	19.150	19.150	1,407,059
2025-09-25	19.850	20.050	19.400	19.400	19.400	1,048,805
2025-09-24	20.000	20.600	19.650	19.700	19.700	2,493,486
2025-09-23	20.200	20.350	19.700	19.850	19.850	1,909,169
2025-09-22	19.600	20.450	19.500	20.000	20.000	3,275,450
2025-09-19	19.500	19.650	19.200	19.250	19.250	1,341,115
2025-09-18	19.600	19.850	19.200	19.400	19.400	1,684,501
2025-09-17	19.700	20.450	19.500	19.500	19.500	1,940,229
2025-09-16	20.200	20.200	19.650	19.700	19.700	1,337,656
2025-09-15	20.500	20.550	19.600	20.050	20.050	2,532,501
2025-09-12	21.000	21.200	20.200	20.350	20.350	4,335,853
2025-09-11	20.550	22.200	20.450	21.200	21.200	15,415,397
2025-09-10	18.900	20.800	18.850	20.350	20.350	9,118,151
2025-09-09	19.500	19.500	18.850	18.950	18.950	2,614,578
2025-09-08	19.900	19.900	19.200	19.650	19.650	2,464,307
2025-09-05	18.950	20.000	18.850	19.650	19.650	5,401,457
2025-09-04	19.600	20.250	18.850	18.850	18.850	3,600,151
2025-09-03	19.450	20.000	19.200	19.550	19.550	3,781,914
2025-09-02	20.800	21.500	19.200	19.350	19.350	12,501,600
2025-09-01	19.150	20.700	18.800	20.700	20.700	14,748,138
2025-08-29	19.500	19.700	18.700	18.850	18.850	3,220,783
2025-08-28	19.000	20.000	18.600	19.100	19.100	6,688,665
2025-08-27	19.950	20.000	18.350	18.850	18.850	8,490,008
2025-08-26	19.900	20.800	19.650	19.850	19.850	17,099,652
2025-08-25	18.700	19.450	18.550	19.450	19.450	5,007,033
2025-08-22	16.050	17.700	15.800	17.700	17.700	8,165,501
2025-08-21	15.100	16.500	15.100	16.100	16.100	2,949,407
2025-08-20	15.350	15.350	14.900	15.050	15.050	513,298
2025-08-19	15.700	15.700	15.250	15.350	15.350	484,507
2025-08-18	15.200	15.700	15.200	15.450	15.450	682,000
2025-08-15	15.050	15.200	14.800	15.100	15.100	394,226
2025-08-14	15.050	15.250	15.000	15.000	15.000	362,000
2025-08-13	15.000	15.500	14.950	15.000	15.000	580,164
2025-08-12	14.800	15.250	14.700	15.000	15.000	555,642
2025-08-11	15.000	15.300	14.800	14.800	14.800	876,898
2025-08-08	15.550	15.600	15.250	15.350	15.350	393,500
2025-08-07	16.000	16.000	15.500	15.600	15.600	356,312
2025-08-06	15.600	15.950	15.600	15.800	15.800	305,000
2025-08-05	15.750	16.000	15.600	15.750	15.750	698,009
2025-08-04	15.000	16.050	14.900	15.750	15.750	1,420,580
2025-08-01	14.500	15.200	14.250	15.150	15.150	611,519
2025-07-31	15.100	15.100	14.700	14.750	14.750	332,200

← NewerPage 5 of 21 · 1,221 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.