Mospec Semiconductor Corp. (TPE:2434)
Taiwan · Delayed Price · Currency is TWD 51.20
0.00 (0.00%)
Oct 20, 2026, 1:30 PM CST
Mospec Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 51.40 | 52.20 | 50.80 | 51.20 | 51.20 | - | 90,936 |
| Oct 19, 2026 | 50.90 | 51.60 | 50.10 | 51.20 | 51.20 | -2.66% | 112,525 |
| Oct 16, 2026 | 53.60 | 54.80 | 52.40 | 52.60 | 52.60 | -1.50% | 179,884 |
| Oct 15, 2026 | 55.70 | 55.70 | 53.40 | 53.40 | 53.40 | -4.64% | 175,743 |
| Oct 14, 2026 | 57.00 | 57.30 | 56.00 | 56.00 | 56.00 | -0.18% | 138,832 |
| Oct 13, 2026 | 58.70 | 58.70 | 55.60 | 56.10 | 56.10 | -6.19% | 257,409 |
| Oct 12, 2026 | 59.00 | 60.00 | 58.00 | 59.80 | 59.80 | 1.36% | 169,952 |
| Oct 8, 2026 | 60.50 | 60.50 | 58.90 | 59.00 | 59.00 | -2.48% | 154,832 |
| Oct 7, 2026 | 61.20 | 61.20 | 59.70 | 60.50 | 60.50 | -1.47% | 182,519 |
| Oct 6, 2026 | 61.50 | 61.90 | 59.80 | 61.40 | 61.40 | 0.33% | 256,186 |
| Oct 5, 2026 | 63.20 | 64.90 | 61.20 | 61.20 | 61.20 | -2.86% | 430,500 |
| Oct 2, 2026 | 63.90 | 65.30 | 62.70 | 63.00 | 63.00 | 0.16% | 386,930 |
| Oct 1, 2026 | 65.80 | 65.90 | 62.50 | 62.90 | 62.90 | -3.82% | 470,446 |
| Sep 30, 2026 | 66.80 | 69.10 | 64.80 | 65.40 | 65.40 | 0.93% | 837,812 |
| Sep 29, 2026 | 64.60 | 67.10 | 64.00 | 64.80 | 64.80 | -0.61% | 423,909 |
| Sep 24, 2026 | 66.10 | 66.70 | 64.50 | 65.20 | 65.20 | -3.26% | 507,659 |
| Sep 23, 2026 | 70.90 | 73.00 | 66.80 | 67.40 | 67.40 | 1.05% | 3,007,147 |
| Sep 22, 2026 | 62.40 | 66.70 | 62.20 | 66.70 | 66.70 | 9.88% | 901,373 |
| Sep 21, 2026 | 63.00 | 63.80 | 60.70 | 60.70 | 60.70 | -2.10% | 372,420 |
| Sep 18, 2026 | 60.80 | 62.50 | 60.60 | 62.00 | 62.00 | 3.33% | 410,571 |
| Sep 17, 2026 | 61.80 | 62.90 | 59.60 | 60.00 | 60.00 | -2.44% | 378,520 |
| Sep 16, 2026 | 59.60 | 64.50 | 59.10 | 61.50 | 61.50 | 3.71% | 506,459 |
| Sep 15, 2026 | 63.10 | 63.10 | 59.30 | 59.30 | 59.30 | -3.26% | 323,108 |
| Sep 14, 2026 | 59.50 | 65.60 | 59.10 | 61.30 | 61.30 | 1.83% | 827,809 |
| Sep 11, 2026 | 58.20 | 60.20 | 58.20 | 60.20 | 60.20 | -2.11% | 258,793 |
| Sep 10, 2026 | 59.70 | 61.70 | 59.30 | 61.50 | 61.50 | 0.99% | 408,467 |
| Sep 9, 2026 | 63.10 | 64.80 | 59.20 | 60.90 | 60.90 | -1.30% | 654,935 |
| Sep 8, 2026 | 63.30 | 64.40 | 61.30 | 61.70 | 61.70 | -4.78% | 582,800 |
| Sep 7, 2026 | 65.00 | 66.50 | 64.00 | 64.80 | 64.80 | -3.71% | 730,478 |
| Sep 4, 2026 | 65.20 | 68.40 | 65.00 | 67.30 | 67.30 | 4.99% | 1,775,042 |
| Sep 3, 2026 | 66.70 | 71.50 | 64.10 | 64.10 | 64.10 | -1.38% | 3,404,556 |
| Sep 2, 2026 | 71.20 | 71.20 | 63.80 | 65.00 | 65.00 | -4.69% | 2,453,812 |
| Sep 1, 2026 | 68.10 | 68.20 | 68.10 | 68.20 | 68.20 | 10.00% | 389,847 |
| Aug 31, 2026 | 58.10 | 62.00 | 57.00 | 62.00 | 62.00 | 9.93% | 2,052,954 |
| Aug 28, 2026 | 51.20 | 56.40 | 51.20 | 56.40 | 56.40 | 9.94% | 841,487 |
| Aug 27, 2026 | 52.80 | 52.80 | 51.30 | 51.30 | 51.30 | -2.84% | 457,811 |
| Aug 26, 2026 | 51.50 | 53.20 | 50.90 | 52.80 | 52.80 | 1.15% | 683,656 |
| Aug 25, 2026 | 54.20 | 57.70 | 51.30 | 52.20 | 52.20 | -2.43% | 3,001,177 |
| Aug 24, 2026 | 49.30 | 53.50 | 49.15 | 53.50 | 53.50 | 9.97% | 869,326 |
| Aug 21, 2026 | 49.75 | 49.75 | 48.00 | 48.65 | 48.65 | -0.82% | 185,639 |
| Aug 20, 2026 | 50.60 | 50.90 | 48.50 | 49.05 | 49.05 | -2.49% | 266,561 |
| Aug 19, 2026 | 48.45 | 51.30 | 48.45 | 50.30 | 50.30 | - | 284,747 |
| Aug 18, 2026 | 51.60 | 53.10 | 49.60 | 50.30 | 50.30 | -2.52% | 461,859 |
| Aug 17, 2026 | 51.40 | 55.10 | 49.30 | 51.60 | 51.60 | 0.39% | 622,774 |
| Aug 14, 2026 | 54.10 | 54.50 | 50.90 | 51.40 | 51.40 | -6.88% | 655,565 |
| Aug 13, 2026 | 56.00 | 58.80 | 54.00 | 55.20 | 55.20 | 2.41% | 1,853,497 |
| Aug 12, 2026 | 49.40 | 53.90 | 49.35 | 53.90 | 53.90 | 10.00% | 897,183 |
| Aug 11, 2026 | 50.50 | 50.80 | 48.20 | 49.00 | 49.00 | -7.37% | 908,457 |
| Aug 10, 2026 | 52.80 | 55.10 | 52.60 | 52.90 | 52.90 | -0.56% | 541,737 |
| Aug 7, 2026 | 56.60 | 56.60 | 52.80 | 53.20 | 53.20 | -6.50% | 595,516 |