Mosa Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	22.850	23.150	22.800	23.150	23.150	280,545
2024-10-30	23.350	23.600	22.850	22.850	22.850	982,212
2024-10-29	23.000	23.000	22.550	22.650	22.650	387,234
2024-10-28	23.150	23.150	22.700	22.850	22.850	335,857
2024-10-25	23.150	23.200	22.850	22.950	22.950	299,242
2024-10-24	23.150	23.250	22.700	22.900	22.900	367,120
2024-10-23	23.100	23.450	23.000	23.100	23.100	355,684
2024-10-22	23.300	23.300	23.000	23.100	23.100	279,471
2024-10-21	23.150	23.300	23.050	23.150	23.150	274,730
2024-10-18	23.300	23.300	22.950	23.000	23.000	305,803
2024-10-17	23.200	23.550	23.200	23.250	23.250	347,609
2024-10-16	22.800	23.100	22.650	23.050	23.050	431,567
2024-10-15	22.950	23.050	22.650	22.650	22.650	526,216
2024-10-14	23.000	23.100	22.700	22.750	22.750	532,145
2024-10-11	23.100	23.150	22.800	22.850	22.850	523,670
2024-10-09	23.600	23.800	23.000	23.000	23.000	1,753,067
2024-10-08	24.300	24.300	23.800	23.850	23.850	423,036
2024-10-07	24.100	24.300	24.000	24.200	24.200	328,906
2024-10-04	24.600	24.600	23.850	23.900	23.900	688,537
2024-10-01	24.450	24.600	24.050	24.300	24.300	577,157
2024-09-30	24.500	24.600	24.350	24.450	24.450	301,796
2024-09-27	24.800	25.100	24.500	24.700	24.700	513,427
2024-09-26	25.200	25.300	24.600	24.600	24.600	501,606
2024-09-25	25.050	25.750	25.050	25.100	25.100	945,679
2024-09-24	24.900	25.300	24.700	24.900	24.900	693,937
2024-09-23	25.300	25.350	24.600	24.850	24.850	772,250
2024-09-20	24.800	25.500	24.350	25.150	25.150	1,443,088
2024-09-19	24.400	24.600	24.100	24.450	24.450	499,079
2024-09-18	24.250	24.600	24.050	24.050	24.050	655,131
2024-09-16	24.400	24.750	24.250	24.250	24.250	609,288
2024-09-13	24.000	24.250	23.850	24.150	24.150	552,380
2024-09-12	24.050	24.100	23.600	23.850	23.850	675,484
2024-09-11	24.000	24.200	23.600	23.600	23.600	1,365,247
2024-09-10	26.000	26.000	24.000	24.000	24.000	3,844,523
2024-09-09	25.500	26.250	25.500	26.150	26.150	991,332
2024-09-06	26.350	26.500	25.800	26.300	26.300	1,181,499
2024-09-05	26.000	27.100	25.750	25.900	25.900	2,291,609
2024-09-04	25.700	26.200	24.600	25.750	25.750	2,621,167
2024-09-03	27.500	27.850	26.600	26.750	26.750	2,523,363
2024-09-02	26.400	28.500	26.400	27.300	27.300	6,113,855
2024-08-30	27.500	27.800	26.300	26.400	26.400	3,133,204
2024-08-29	27.000	27.600	26.600	27.100	27.100	2,640,206
2024-08-28	27.650	27.650	26.900	26.900	26.900	2,072,265
2024-08-27	27.150	27.800	27.100	27.300	27.300	2,968,536
2024-08-26	26.000	28.500	26.000	27.350	27.350	10,170,500
2024-08-23	25.500	25.950	25.050	25.950	25.950	1,120,557
2024-08-22	26.250	26.250	25.500	25.500	25.500	1,710,218
2024-08-21	26.700	26.850	25.700	25.950	25.950	2,397,856
2024-08-20	26.650	27.150	26.150	26.550	26.550	2,502,296
2024-08-19	27.350	27.450	26.300	26.350	26.350	2,916,359
2024-08-16	26.600	27.200	26.350	27.000	27.000	3,551,978
2024-08-15	26.500	26.800	26.000	26.100	26.100	2,069,041
2024-08-14	26.750	26.800	26.000	26.250	26.250	2,065,600
2024-08-13	26.350	26.850	25.600	26.300	26.300	2,490,088
2024-08-12	26.100	27.000	25.950	26.250	26.250	3,512,928
2024-08-09	26.600	27.500	25.850	25.850	25.850	6,111,719
2024-08-08	26.200	27.600	26.050	26.050	26.050	7,757,440
2024-08-07	24.350	26.750	23.950	26.750	26.750	5,431,200
2024-08-06	25.350	26.000	22.850	24.350	24.350	6,589,055
2024-08-05	27.700	27.800	25.350	25.350	25.350	4,814,242

← NewerPage 9 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.