Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	22.600	23.150	22.600	23.000	23.000	724,290
2025-02-04	22.450	22.650	22.300	22.600	22.600	356,024
2025-02-03	21.700	22.450	21.500	22.400	22.400	695,019
2025-01-22	21.500	21.700	21.200	21.650	21.650	434,393
2025-01-21	21.450	21.500	21.250	21.400	21.400	200,715
2025-01-20	21.000	21.300	20.850	21.300	21.300	183,538
2025-01-17	21.050	21.150	20.900	21.100	21.100	135,442
2025-01-16	20.950	20.950	20.700	20.850	20.850	159,657
2025-01-15	20.600	20.750	20.450	20.750	20.750	166,886
2025-01-14	20.600	20.600	20.150	20.600	20.600	251,979
2025-01-13	20.650	20.750	19.700	20.150	20.150	751,732
2025-01-10	20.800	20.950	20.500	20.750	20.750	280,083
2025-01-09	21.350	21.800	20.700	20.700	20.700	639,515
2025-01-08	20.950	20.950	20.500	20.700	20.700	532,891
2025-01-07	21.450	21.450	21.050	21.050	21.050	428,214
2025-01-06	21.300	21.500	21.100	21.300	21.300	233,939
2025-01-03	21.700	21.700	21.100	21.300	21.300	513,959
2025-01-02	21.750	21.900	21.450	21.700	21.700	147,238
2024-12-31	21.700	21.800	21.450	21.750	21.750	407,447
2024-12-30	21.800	22.150	21.650	21.750	21.750	145,470
2024-12-27	22.150	22.250	21.900	21.900	21.900	110,236
2024-12-26	22.050	22.550	22.050	22.150	22.150	271,546
2024-12-25	21.850	22.150	21.800	22.050	22.050	173,182
2024-12-24	21.750	22.000	21.700	21.850	21.850	123,869
2024-12-23	21.450	22.000	21.450	21.750	21.750	456,464
2024-12-20	21.450	21.750	21.350	21.350	21.350	292,417
2024-12-19	21.600	21.750	21.350	21.450	21.450	286,379
2024-12-18	21.700	21.900	21.500	21.750	21.750	279,246
2024-12-17	21.750	22.050	21.700	21.850	21.850	228,481
2024-12-16	22.200	22.250	21.700	21.700	21.700	274,228
2024-12-13	22.800	22.800	22.000	22.000	22.000	421,244
2024-12-12	22.600	23.200	22.600	22.750	22.750	600,834
2024-12-11	22.350	22.850	22.150	22.650	22.650	438,603
2024-12-10	22.100	23.050	22.100	22.300	22.300	624,032
2024-12-09	21.900	21.900	21.700	21.700	21.700	319,233
2024-12-06	21.850	22.650	21.850	22.000	22.000	266,693
2024-12-05	22.050	22.300	21.850	21.850	21.850	367,132
2024-12-04	22.150	22.200	21.900	22.050	22.050	345,672
2024-12-03	21.950	22.200	21.900	21.900	21.900	237,261
2024-12-02	22.200	22.300	21.900	21.950	21.950	288,083
2024-11-29	21.850	22.450	21.800	22.050	22.050	414,245
2024-11-28	22.400	22.400	21.850	22.150	22.150	203,162
2024-11-27	22.650	22.750	22.300	22.300	22.300	203,880
2024-11-26	22.550	22.950	22.450	22.650	22.650	260,880
2024-11-25	22.350	22.600	22.250	22.550	22.550	343,855
2024-11-22	22.000	22.300	21.900	22.100	22.100	201,683
2024-11-21	22.100	22.100	21.650	21.900	21.900	302,849
2024-11-20	22.500	22.500	21.900	21.950	21.950	271,900
2024-11-19	22.050	22.400	22.050	22.250	22.250	193,053
2024-11-18	22.200	22.450	21.800	22.050	22.050	495,193
2024-11-15	21.900	22.300	21.900	22.300	22.300	505,497
2024-11-14	22.700	22.850	21.800	21.850	21.850	841,859
2024-11-13	22.850	23.200	22.700	22.700	22.700	437,361
2024-11-12	23.200	23.500	22.800	22.850	22.850	494,158
2024-11-11	22.600	23.450	22.550	23.200	23.200	461,872
2024-11-08	23.250	23.300	22.550	22.650	22.650	828,055
2024-11-07	22.900	23.150	22.900	23.150	23.150	361,889
2024-11-06	23.200	23.200	22.700	22.800	22.800	345,235
2024-11-05	22.900	23.200	22.900	22.950	22.950	229,834
2024-11-04	23.150	23.150	22.800	22.800	22.800	191,813

← NewerPage 8 of 21 · 1,216 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.