Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	17.800	18.200	17.800	18.100	18.100	581,201
2025-05-05	19.000	19.100	17.650	17.850	17.850	965,836
2025-05-02	18.700	19.100	18.600	18.850	18.850	699,349
2025-04-30	18.850	19.250	18.550	18.650	18.650	805,261
2025-04-29	18.300	19.000	18.300	18.850	18.850	1,191,085
2025-04-28	18.050	18.300	17.800	18.200	18.200	604,892
2025-04-25	18.000	18.150	17.750	17.900	17.900	555,562
2025-04-24	17.850	18.050	17.600	17.700	17.700	445,013
2025-04-23	18.400	18.500	17.800	17.850	17.850	770,451
2025-04-22	17.850	18.200	17.650	17.650	17.650	688,373
2025-04-21	19.000	19.000	17.900	17.900	17.900	1,365,297
2025-04-18	19.600	19.600	18.750	18.950	18.950	1,339,161
2025-04-17	18.500	19.750	18.400	19.400	19.400	2,634,255
2025-04-16	18.750	19.300	18.100	18.750	18.750	4,212,516
2025-04-15	18.350	18.750	18.150	18.500	18.500	1,042,640
2025-04-14	18.200	18.500	17.600	17.950	17.950	1,837,317
2025-04-11	16.500	18.050	16.250	17.400	17.400	2,784,525
2025-04-10	17.800	17.900	17.200	17.900	17.900	1,876,665
2025-04-09	17.300	17.550	16.300	16.300	16.300	3,144,827
2025-04-08	18.300	19.000	18.100	18.100	18.100	2,616,802
2025-04-07	20.100	20.100	20.100	20.100	20.100	177,504
2025-04-02	22.950	23.000	22.100	22.300	22.300	4,219,868
2025-04-01	23.350	24.000	22.750	23.350	23.350	7,662,347
2025-03-31	22.800	23.400	22.100	22.650	22.650	3,518,034
2025-03-28	23.750	23.950	23.200	23.500	23.500	4,818,987
2025-03-27	23.800	23.900	22.850	23.500	23.500	2,908,155
2025-03-26	23.300	24.100	23.250	23.650	23.650	5,279,502
2025-03-25	23.250	23.450	22.550	23.450	23.450	5,517,620
2025-03-24	22.500	23.700	22.150	23.200	23.200	9,166,814
2025-03-21	21.100	22.650	21.050	22.050	22.050	4,792,386
2025-03-20	20.850	21.550	20.750	20.950	20.950	2,321,390
2025-03-19	20.700	21.100	20.600	20.650	20.650	1,872,362
2025-03-18	20.300	21.550	20.300	20.650	20.650	4,321,722
2025-03-17	19.550	20.350	19.300	20.000	20.000	7,686,941
2025-03-14	19.600	19.750	19.350	19.650	19.650	869,844
2025-03-13	20.100	20.100	19.700	19.700	19.700	664,302
2025-03-12	19.850	20.100	19.600	19.950	19.950	593,125
2025-03-11	19.900	20.100	19.300	19.850	19.850	1,733,450
2025-03-10	20.750	20.750	20.000	20.100	20.100	1,749,692
2025-03-07	21.500	21.500	20.100	20.700	20.700	1,659,764
2025-03-06	22.100	22.100	21.000	21.200	21.200	1,049,143
2025-03-05	21.800	22.100	21.500	22.000	22.000	771,315
2025-03-04	21.550	21.650	21.100	21.650	21.650	593,163
2025-03-03	22.650	22.650	21.600	21.700	21.700	1,207,496
2025-02-27	22.700	22.950	22.500	22.800	22.800	345,040
2025-02-26	23.100	23.100	22.700	22.700	22.700	309,070
2025-02-25	23.050	23.150	22.800	23.050	23.050	238,745
2025-02-24	23.400	23.750	23.000	23.050	23.050	632,809
2025-02-21	22.800	23.300	22.600	23.300	23.300	815,660
2025-02-20	23.000	23.000	22.550	22.650	22.650	300,731
2025-02-19	22.500	23.050	22.400	22.850	22.850	1,033,926
2025-02-18	22.750	22.850	22.400	22.400	22.400	887,053
2025-02-17	23.400	23.500	22.950	23.000	23.000	1,938,683
2025-02-14	23.500	24.200	23.500	24.000	24.000	1,006,932
2025-02-13	23.850	23.950	23.150	23.450	23.450	768,923
2025-02-12	24.150	24.350	23.650	23.750	23.750	826,873
2025-02-11	23.900	24.250	23.450	24.100	24.100	1,207,027
2025-02-10	23.250	24.050	23.200	23.700	23.700	1,258,522
2025-02-07	23.100	23.300	23.050	23.200	23.200	471,434
2025-02-06	23.050	23.600	23.050	23.100	23.100	550,404

← NewerPage 7 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.