Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	14.750	15.100	14.650	15.050	15.050	302,001
2025-07-29	15.000	15.150	14.650	14.750	14.750	313,000
2025-07-28	15.050	15.050	14.750	14.950	14.950	185,035
2025-07-25	15.000	15.150	14.800	15.000	15.000	388,096
2025-07-24	15.100	15.350	14.600	14.900	14.900	462,000
2025-07-23	14.700	15.050	14.650	14.900	14.900	403,400
2025-07-22	15.050	15.100	14.400	14.500	14.500	1,157,160
2025-07-21	15.250	15.300	15.000	15.050	15.050	368,000
2025-07-18	15.600	15.600	15.050	15.250	15.250	528,770
2025-07-17	15.050	15.300	15.000	15.150	15.150	396,231
2025-07-16	14.950	15.300	14.950	15.050	15.050	403,819
2025-07-15	15.150	15.350	15.050	15.050	15.050	438,000
2025-07-14	15.350	15.500	15.150	15.150	15.150	289,115
2025-07-11	15.450	15.650	15.350	15.350	15.350	282,477
2025-07-10	15.350	15.400	15.250	15.350	15.350	280,301
2025-07-09	15.500	15.550	15.200	15.300	15.300	324,035
2025-07-08	15.800	15.800	15.350	15.400	15.400	666,023
2025-07-07	16.000	16.000	15.450	15.750	15.750	189,002
2025-07-04	16.250	16.500	15.750	15.950	15.950	669,000
2025-07-03	15.700	16.250	15.700	16.250	16.250	426,111
2025-07-02	15.650	15.850	15.650	15.750	15.750	292,010
2025-07-01	15.900	16.000	15.650	15.650	15.650	387,890
2025-06-30	16.300	16.350	15.700	15.750	15.750	1,185,622
2025-06-27	16.550	16.850	16.400	16.450	16.450	706,180
2025-06-26	15.550	17.000	15.550	16.550	16.550	1,973,610
2025-06-25	16.000	16.000	15.450	15.500	15.500	956,668
2025-06-24	15.800	16.150	15.700	15.800	15.800	640,000
2025-06-23	15.800	15.800	15.350	15.550	15.550	604,457
2025-06-20	16.300	16.350	15.900	15.950	15.950	1,013,219
2025-06-19	17.100	17.100	16.300	16.300	16.300	1,205,000
2025-06-18	17.000	17.300	16.750	17.100	17.100	1,030,100
2025-06-17	17.000	17.200	16.650	17.000	17.000	582,423
2025-06-16	16.550	17.050	16.100	16.800	16.800	931,301
2025-06-13	16.700	16.900	16.300	16.300	16.300	711,010
2025-06-12	17.000	17.000	16.750	16.800	16.800	270,001
2025-06-11	17.200	17.200	16.900	17.000	17.000	268,010
2025-06-10	16.850	17.300	16.850	16.950	16.950	516,082
2025-06-09	17.050	17.050	16.450	16.650	16.650	346,325
2025-06-06	16.950	17.200	16.750	16.800	16.800	779,011
2025-06-05	16.600	16.700	16.450	16.500	16.500	306,787
2025-06-04	16.500	16.800	16.400	16.600	16.600	351,030
2025-06-03	16.500	16.550	16.200	16.400	16.400	391,689
2025-06-02	17.100	17.100	16.300	16.300	16.300	799,002
2025-05-29	17.200	17.300	16.950	17.100	17.100	388,000
2025-05-28	17.100	17.200	16.850	17.050	17.050	354,018
2025-05-27	17.250	17.300	16.950	17.000	17.000	432,334
2025-05-26	17.350	17.400	17.100	17.200	17.200	403,000
2025-05-23	17.500	17.600	17.300	17.400	17.400	371,100
2025-05-22	17.800	17.800	17.250	17.500	17.500	448,000
2025-05-21	17.750	17.900	17.700	17.800	17.800	294,082
2025-05-20	17.600	17.750	17.600	17.650	17.650	238,000
2025-05-19	18.050	18.050	17.500	17.500	17.500	613,115
2025-05-16	18.250	18.350	18.000	18.000	18.000	547,088
2025-05-15	18.700	18.850	18.250	18.250	18.250	601,401
2025-05-14	18.650	19.000	18.500	18.700	18.700	610,065
2025-05-13	18.750	19.200	18.600	18.700	18.700	1,216,000
2025-05-12	18.550	18.650	18.300	18.450	18.450	292,009
2025-05-09	18.250	18.700	18.250	18.550	18.550	790,021
2025-05-08	18.000	18.300	18.000	18.200	18.200	264,010
2025-05-07	18.000	18.250	17.900	17.950	17.950	445,461

← NewerPage 6 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.