Mospec Semiconductor Corp. (TPE:2434)
Taiwan · Delayed Price · Currency is TWD 65.40
+0.60 (0.93%)
Sep 30, 2026, 1:30 PM CST
Mospec Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 66.80 | 69.10 | 64.80 | 65.40 | - | 0.93% | 834,554 |
| 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% | 3,003,746 |
| Sep 22, 2026 | 62.40 | 66.70 | 62.20 | 66.70 | 66.70 | 9.88% | 901,131 |
| 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% | 408,269 |
| Sep 17, 2026 | 61.80 | 62.90 | 59.60 | 60.00 | 60.00 | -2.44% | 377,464 |
| Sep 16, 2026 | 59.60 | 64.50 | 59.10 | 61.50 | 61.50 | 3.71% | 505,343 |
| 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% | 682,969 |
| Aug 25, 2026 | 54.20 | 57.70 | 51.30 | 52.20 | 52.20 | -2.43% | 2,997,626 |
| 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% | 265,225 |
| Aug 19, 2026 | 48.45 | 51.30 | 48.45 | 50.30 | 50.30 | - | 282,747 |
| 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% | 649,435 |
| 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 |
| Aug 6, 2026 | 61.80 | 62.00 | 54.40 | 56.90 | 56.90 | -5.32% | 1,600,937 |
| Aug 5, 2026 | 59.20 | 60.10 | 59.20 | 60.10 | 60.10 | 9.87% | 291,096 |
| Aug 4, 2026 | 49.55 | 54.70 | 49.30 | 54.70 | 54.70 | 9.95% | 736,689 |
| Aug 3, 2026 | 49.30 | 56.20 | 47.90 | 49.75 | 49.75 | -6.48% | 1,891,099 |
| Jul 31, 2026 | 52.80 | 53.40 | 48.00 | 53.20 | 53.20 | 3.30% | 208,996 |
| Jul 30, 2026 | 48.10 | 56.50 | 48.10 | 51.50 | 51.50 | -3.56% | 169,573 |
| Jul 29, 2026 | 59.00 | 59.00 | 53.40 | 53.40 | 53.40 | -9.95% | 118,225 |
| Jul 28, 2026 | 65.50 | 65.50 | 59.30 | 59.30 | 59.30 | -9.88% | 229,460 |
| Jul 27, 2026 | 69.70 | 69.70 | 64.30 | 65.80 | 65.80 | -4.36% | 230,613 |
| Jul 24, 2026 | 69.00 | 69.10 | 66.90 | 68.80 | 68.80 | -1.57% | 194,724 |
| Jul 23, 2026 | 74.40 | 74.40 | 69.90 | 69.90 | 69.90 | -2.65% | 252,705 |
| Jul 22, 2026 | 75.00 | 75.00 | 70.40 | 71.80 | 71.80 | 2.43% | 157,719 |
| Jul 21, 2026 | 70.10 | 75.00 | 69.90 | 70.10 | 70.10 | -4.88% | 665,946 |