Mospec Semiconductor Corp. (TPE:2434)
Taiwan · Delayed Price · Currency is TWD 29.70
-0.20 (-0.67%)
May 20, 2026, 11:45 AM CST
Mospec Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 29.85 | 29.90 | 29.70 | 29.90 | 29.90 | -0.33% | 21,043 |
| May 18, 2026 | 30.30 | 30.30 | 29.80 | 30.00 | 30.00 | -1.32% | 32,359 |
| May 15, 2026 | 30.35 | 30.50 | 30.35 | 30.40 | 30.40 | - | 17,008 |
| May 14, 2026 | 31.00 | 31.00 | 30.05 | 30.40 | 30.40 | -2.88% | 34,664 |
| May 13, 2026 | 31.00 | 31.55 | 31.00 | 31.30 | 31.30 | 0.48% | 24,411 |
| May 12, 2026 | 31.50 | 31.70 | 31.10 | 31.15 | 31.15 | -0.16% | 21,415 |
| May 11, 2026 | 32.00 | 32.00 | 31.15 | 31.20 | 31.20 | -2.35% | 38,010 |
| May 8, 2026 | 32.25 | 32.25 | 31.00 | 31.95 | 31.95 | -1.69% | 42,067 |
| May 7, 2026 | 33.20 | 33.20 | 31.90 | 32.50 | 32.50 | -1.22% | 48,175 |
| May 6, 2026 | 33.95 | 33.95 | 32.10 | 32.90 | 32.90 | 0.92% | 176,521 |
| May 5, 2026 | 30.55 | 33.30 | 30.55 | 32.60 | 32.60 | 7.59% | 269,242 |
| May 4, 2026 | 29.95 | 30.30 | 29.90 | 30.30 | 30.30 | 2.36% | 18,913 |
| Apr 30, 2026 | 29.60 | 30.00 | 29.40 | 29.60 | 29.60 | - | 14,348 |
| Apr 29, 2026 | 30.05 | 30.05 | 29.60 | 29.60 | 29.60 | -1.99% | 14,092 |
| Apr 28, 2026 | 30.20 | 30.45 | 30.15 | 30.20 | 30.20 | -0.33% | 19,664 |
| Apr 27, 2026 | 30.50 | 30.50 | 30.10 | 30.30 | 30.30 | -0.66% | 18,860 |
| Apr 24, 2026 | 30.30 | 30.60 | 30.30 | 30.50 | 30.50 | - | 15,859 |
| Apr 23, 2026 | 30.30 | 30.85 | 30.25 | 30.50 | 30.50 | 0.99% | 38,354 |
| Apr 22, 2026 | 30.35 | 30.35 | 30.05 | 30.20 | 30.20 | -0.49% | 20,279 |
| Apr 21, 2026 | 29.70 | 31.10 | 29.70 | 30.35 | 30.35 | 2.19% | 48,329 |
| Apr 20, 2026 | 29.70 | 30.00 | 29.70 | 29.70 | 29.70 | 0.51% | 18,607 |
| Apr 17, 2026 | 29.40 | 29.65 | 29.40 | 29.55 | 29.55 | 0.51% | 14,550 |
| Apr 16, 2026 | 29.30 | 29.60 | 29.30 | 29.40 | 29.40 | - | 14,185 |
| Apr 15, 2026 | 29.50 | 29.50 | 29.25 | 29.40 | 29.40 | -0.34% | 8,558 |
| Apr 14, 2026 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 1.03% | 10,309 |
| Apr 13, 2026 | 29.30 | 29.40 | 29.00 | 29.20 | 29.20 | -0.34% | 26,384 |
| Apr 10, 2026 | 29.50 | 29.60 | 29.25 | 29.30 | 29.30 | 0.34% | 19,569 |
| Apr 9, 2026 | 29.30 | 29.30 | 29.00 | 29.20 | 29.20 | 0.34% | 13,119 |
| Apr 8, 2026 | 29.20 | 29.40 | 28.85 | 29.10 | 29.10 | -0.34% | 17,600 |
| Apr 7, 2026 | 29.25 | 29.30 | 28.60 | 29.20 | 29.20 | -0.17% | 15,001 |
| Apr 2, 2026 | 29.10 | 29.35 | 29.00 | 29.25 | 29.25 | 0.34% | 8,088 |
| 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% | 9,013 |
| 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% | 19,003 |
| 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% | 26,120 |
| 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 | - | 22,271 |
| 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% | 28,080 |
| 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% | 16,588 |