Mospec Semiconductor Corp. (TPE:2434)
Taiwan · Delayed Price · Currency is TWD 29.15
+0.35 (1.22%)
Apr 1, 2026, 1:30 PM CST
Mospec Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 29.20 | 29.40 | 29.00 | 29.15 | 29.15 | 1.22% | 50,002 |
| Mar 31, 2026 | 28.80 | 28.80 | 28.50 | 28.80 | 28.80 | -0.35% | 9,003 |
| Mar 30, 2026 | 28.80 | 29.20 | 28.80 | 28.90 | 28.90 | -0.52% | 11,125 |
| Mar 27, 2026 | 29.05 | 29.30 | 29.00 | 29.05 | 29.05 | - | 6,510 |
| Mar 26, 2026 | 29.50 | 29.50 | 29.05 | 29.05 | 29.05 | -0.51% | 8,048 |
| Mar 25, 2026 | 29.15 | 29.50 | 29.15 | 29.20 | 29.20 | 0.17% | 14,040 |
| Mar 24, 2026 | 29.00 | 29.50 | 29.00 | 29.15 | 29.15 | 0.52% | 12,235 |
| Mar 23, 2026 | 29.15 | 29.15 | 29.00 | 29.00 | 29.00 | -1.19% | 19,002 |
| Mar 20, 2026 | 29.45 | 29.50 | 29.00 | 29.35 | 29.35 | -0.34% | 10,001 |
| Mar 19, 2026 | 29.30 | 29.45 | 29.05 | 29.45 | 29.45 | - | 25,346 |
| Mar 18, 2026 | 29.40 | 29.45 | 29.10 | 29.45 | 29.45 | 0.17% | 26,087 |
| Mar 17, 2026 | 29.35 | 29.55 | 29.00 | 29.40 | 29.40 | 0.17% | 29,957 |
| Mar 16, 2026 | 29.80 | 29.80 | 29.35 | 29.35 | 29.35 | -0.84% | 12,655 |
| Mar 13, 2026 | 29.60 | 29.60 | 29.50 | 29.60 | 29.60 | - | 22,041 |
| Mar 12, 2026 | 29.70 | 29.70 | 29.25 | 29.60 | 29.60 | -0.34% | 10,481 |
| Mar 11, 2026 | 29.95 | 29.95 | 29.50 | 29.70 | 29.70 | 0.17% | 27,620 |
| Mar 10, 2026 | 29.75 | 29.80 | 29.65 | 29.65 | 29.65 | -0.50% | 14,375 |
| Mar 9, 2026 | 29.55 | 29.80 | 28.90 | 29.80 | 29.80 | -0.67% | 17,001 |
| Mar 6, 2026 | 29.50 | 30.00 | 29.30 | 30.00 | 30.00 | 0.50% | 16,359 |
| Mar 5, 2026 | 29.95 | 30.00 | 29.50 | 29.85 | 29.85 | 1.70% | 13,587 |
| Mar 4, 2026 | 29.30 | 29.35 | 28.70 | 29.35 | 29.35 | 0.51% | 21,162 |
| Mar 3, 2026 | 29.80 | 29.80 | 29.10 | 29.20 | 29.20 | -2.01% | 22,117 |
| Mar 2, 2026 | 30.30 | 30.30 | 29.80 | 29.80 | 29.80 | -1.16% | 17,400 |
| Feb 26, 2026 | 30.45 | 30.50 | 29.95 | 30.15 | 30.15 | 0.17% | 16,820 |
| Feb 25, 2026 | 30.10 | 30.50 | 30.00 | 30.10 | 30.10 | - | 26,101 |
| Feb 24, 2026 | 29.90 | 30.10 | 29.90 | 30.10 | 30.10 | 1.35% | 17,353 |
| Feb 23, 2026 | 30.30 | 30.30 | 29.25 | 29.70 | 29.70 | -0.34% | 41,477 |
| Feb 11, 2026 | 29.70 | 30.45 | 29.70 | 29.80 | 29.80 | 0.17% | 49,064 |
| Feb 10, 2026 | 30.45 | 30.45 | 29.05 | 29.75 | 29.75 | -0.50% | 48,586 |
| Feb 9, 2026 | 29.20 | 29.90 | 29.10 | 29.90 | 29.90 | 2.75% | 18,442 |
| Feb 6, 2026 | 29.60 | 29.60 | 28.50 | 29.10 | 29.10 | -2.35% | 19,934 |
| Feb 5, 2026 | 30.00 | 30.00 | 29.55 | 29.80 | 29.80 | -0.67% | 16,000 |
| Feb 4, 2026 | 30.30 | 30.30 | 29.50 | 30.00 | 30.00 | 0.33% | 25,272 |
| Feb 3, 2026 | 29.45 | 29.95 | 29.45 | 29.90 | 29.90 | 1.70% | 16,000 |
| Feb 2, 2026 | 31.10 | 31.10 | 29.40 | 29.40 | 29.40 | -1.18% | 77,282 |
| Jan 30, 2026 | 29.65 | 29.75 | 29.65 | 29.75 | 29.75 | 0.34% | 15,873 |
| Jan 29, 2026 | 29.80 | 30.25 | 29.00 | 29.65 | 29.65 | -1.17% | 28,103 |
| Jan 28, 2026 | 29.50 | 30.30 | 29.50 | 30.00 | 30.00 | 1.52% | 24,880 |
| Jan 27, 2026 | 29.90 | 29.90 | 29.50 | 29.55 | 29.55 | -1.17% | 14,943 |
| Jan 26, 2026 | 29.40 | 29.90 | 29.40 | 29.90 | 29.90 | 2.05% | 34,488 |
| Jan 23, 2026 | 29.20 | 29.30 | 28.80 | 29.30 | 29.30 | - | 25,308 |
| Jan 22, 2026 | 29.80 | 29.80 | 29.20 | 29.30 | 29.30 | -1.68% | 89,417 |
| Jan 21, 2026 | 29.80 | 30.65 | 29.40 | 29.80 | 29.80 | -0.33% | 54,618 |
| Jan 20, 2026 | 30.15 | 30.15 | 29.90 | 29.90 | 29.90 | -0.83% | 25,624 |
| Jan 19, 2026 | 30.15 | 30.30 | 30.00 | 30.15 | 30.15 | - | 21,879 |
| Jan 16, 2026 | 30.10 | 30.30 | 30.00 | 30.15 | 30.15 | -0.33% | 18,330 |
| Jan 15, 2026 | 30.00 | 30.35 | 30.00 | 30.25 | 30.25 | 0.83% | 49,388 |
| Jan 14, 2026 | 30.20 | 30.20 | 29.50 | 30.00 | 30.00 | -0.33% | 45,923 |
| Jan 13, 2026 | 30.35 | 30.35 | 30.00 | 30.10 | 30.10 | -0.50% | 45,249 |
| Jan 12, 2026 | 30.95 | 30.95 | 30.25 | 30.25 | 30.25 | -2.10% | 44,348 |