Mosa Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 15.700 | 15.800 | 15.600 | 15.750 | 15.750 | 487,057 |
| 2026-10-19 | 16.100 | 16.150 | 15.550 | 15.700 | 15.700 | 897,239 |
| 2026-10-16 | 15.900 | 16.100 | 15.850 | 16.000 | 16.000 | 521,296 |
| 2026-10-15 | 15.800 | 16.000 | 15.700 | 15.700 | 15.700 | 482,566 |
| 2026-10-14 | 15.850 | 16.100 | 15.850 | 16.100 | 16.100 | 413,000 |
| 2026-10-13 | 16.000 | 16.000 | 15.750 | 15.850 | 15.850 | 380,002 |
| 2026-10-12 | 15.900 | 16.100 | 15.800 | 16.000 | 16.000 | 549,082 |
| 2026-10-08 | 15.900 | 16.000 | 15.600 | 15.900 | 15.900 | 1,265,110 |
| 2026-10-07 | 15.800 | 16.050 | 15.700 | 15.850 | 15.850 | 492,027 |
| 2026-10-06 | 15.950 | 16.000 | 15.600 | 15.700 | 15.700 | 567,110 |
| 2026-10-05 | 16.300 | 16.300 | 15.900 | 15.950 | 15.950 | 868,169 |
| 2026-10-02 | 16.350 | 16.350 | 16.100 | 16.300 | 16.300 | 562,000 |
| 2026-10-01 | 16.500 | 16.500 | 16.050 | 16.300 | 16.300 | 329,500 |
| 2026-09-30 | 16.350 | 16.400 | 16.200 | 16.400 | 16.400 | 567,388 |
| 2026-09-29 | 16.150 | 16.250 | 16.100 | 16.200 | 16.200 | 445,221 |
| 2026-09-24 | 15.900 | 16.050 | 15.850 | 16.050 | 16.050 | 265,002 |
| 2026-09-23 | 16.100 | 16.200 | 15.950 | 16.000 | 16.000 | 409,306 |
| 2026-09-22 | 16.150 | 16.150 | 15.900 | 16.050 | 16.050 | 436,188 |
| 2026-09-21 | 15.700 | 16.000 | 15.650 | 16.000 | 16.000 | 701,051 |
Page 1 of 1 · 19 trading days
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.