Mosa Industrial Corp historical data

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

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
2026-09-18	15.800	15.950	15.700	15.700	15.700	512,329
2026-09-17	15.850	16.050	15.750	15.800	15.800	459,294
2026-09-16	15.800	15.900	15.650	15.850	15.850	493,002
2026-09-15	15.850	15.850	15.500	15.800	15.800	492,000
2026-09-14	15.700	15.750	15.550	15.650	15.650	288,000
2026-09-11	15.500	15.850	15.500	15.700	15.700	498,000
2026-09-10	15.700	15.700	15.450	15.650	15.650	599,083
2026-09-09	15.600	15.800	15.600	15.700	15.700	650,011
2026-09-08	16.000	16.000	15.700	15.800	15.800	813,001
2026-09-07	16.450	16.450	15.950	15.950	15.950	927,500
2026-09-04	16.200	16.450	15.900	16.450	16.450	1,212,110
2026-09-03	16.600	16.650	16.000	16.100	16.100	1,167,024
2026-09-02	16.550	16.550	16.250	16.450	16.450	678,001
2026-09-01	16.800	16.850	16.550	16.650	16.650	597,230
2026-08-31	16.900	16.900	16.600	16.800	16.800	575,222
2026-08-28	17.800	17.800	16.750	16.900	16.900	922,000
2026-08-27	17.250	17.800	17.100	17.250	17.250	899,001
2026-08-26	16.950	17.250	16.850	17.200	17.200	636,720
2026-08-25	16.900	16.900	16.450	16.850	16.850	484,331
2026-08-24	17.050	17.050	16.750	16.900	16.900	280,001
2026-08-21	16.800	16.900	16.600	16.850	16.850	437,001
2026-08-20	16.750	17.300	16.750	16.850	16.850	778,042
2026-08-19	17.300	17.450	16.700	16.700	16.700	1,241,500
2026-08-18	17.200	17.850	17.050	17.350	17.350	943,156
2026-08-17	18.150	18.350	17.150	17.400	17.400	2,271,041
2026-08-14	17.100	18.550	16.600	18.150	18.150	4,943,375
2026-08-13	16.850	17.050	16.700	16.900	16.900	568,000
2026-08-12	17.000	17.000	16.600	16.850	16.850	563,000
2026-08-11	16.600	17.100	16.350	16.850	16.850	930,000
2026-08-10	16.700	16.850	16.450	16.850	16.850	915,060
2026-08-07	16.200	16.500	16.000	16.050	16.050	612,014
2026-08-06	16.450	16.500	16.150	16.250	16.250	738,120
2026-08-05	16.250	16.550	16.150	16.450	16.450	975,531
2026-08-04	16.100	16.400	15.900	16.000	16.000	2,052,001
2026-08-03	16.450	16.450	16.050	16.050	16.050	1,013,548
2026-07-31	16.800	17.150	16.250	16.500	16.500	1,310,548
2026-07-30	16.200	16.400	15.800	15.900	15.900	998,101
2026-07-29	16.800	16.900	15.800	16.350	16.350	2,330,782
2026-07-28	16.800	17.100	16.450	16.650	16.650	1,411,500
2026-07-27	17.750	17.750	16.900	17.300	17.300	1,436,011
2026-07-24	17.850	18.400	17.650	17.750	17.750	1,745,619

Page 1 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.