Mospec Semiconductor Corp. (TPE:2434)
Taiwan · Delayed Price · Currency is TWD 50.30
0.00 (0.00%)
Aug 19, 2026, 1:30 PM CST
Mospec Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -9.90% | 111,404 |
| Jul 17, 2026 | 88.50 | 88.50 | 81.80 | 81.80 | 81.80 | -9.91% | 416,863 |
| Jul 16, 2026 | 82.60 | 90.80 | 82.60 | 90.80 | 90.80 | 9.93% | 1,084,586 |
| Jul 15, 2026 | 82.60 | 82.60 | 78.60 | 82.60 | 82.60 | 9.99% | 758,183 |
| Jul 14, 2026 | 74.50 | 75.10 | 72.00 | 75.10 | 75.10 | 9.96% | 2,711,339 |
| Jul 13, 2026 | 68.30 | 68.30 | 64.90 | 68.30 | 68.30 | 9.98% | 2,220,792 |
| Jul 9, 2026 | 59.50 | 62.10 | 59.50 | 62.10 | 62.10 | 9.91% | 1,044,636 |
| Jul 8, 2026 | 51.40 | 56.50 | 49.80 | 56.50 | 56.50 | 9.92% | 914,905 |
| Jul 7, 2026 | 54.30 | 58.00 | 49.55 | 51.40 | 51.40 | -5.34% | 1,238,317 |
| Jul 6, 2026 | 57.20 | 58.50 | 53.20 | 54.30 | 54.30 | -5.89% | 1,382,716 |
| Jul 3, 2026 | 54.30 | 57.70 | 54.00 | 57.70 | 57.70 | 9.90% | 2,154,121 |
| Jul 2, 2026 | 48.70 | 52.50 | 48.15 | 52.50 | 52.50 | 9.95% | 1,158,345 |
| Jul 1, 2026 | 44.50 | 47.75 | 44.05 | 47.75 | 47.75 | 9.90% | 1,263,581 |
| Jun 30, 2026 | 40.10 | 43.45 | 39.75 | 43.45 | 43.45 | 10.00% | 465,986 |
| Jun 29, 2026 | 43.20 | 44.20 | 39.05 | 39.50 | 39.50 | -6.18% | 793,600 |
| Jun 26, 2026 | 41.75 | 45.00 | 41.75 | 42.10 | 42.10 | 2.81% | 1,665,820 |
| Jun 25, 2026 | 44.25 | 45.35 | 40.60 | 40.95 | 40.95 | -8.08% | 582,338 |
| Jun 24, 2026 | 46.95 | 46.95 | 43.05 | 44.55 | 44.55 | -5.11% | 1,654,360 |
| Jun 23, 2026 | 45.40 | 46.95 | 45.20 | 46.95 | 46.95 | 9.95% | 664,871 |
| Jun 22, 2026 | 40.20 | 42.70 | 39.10 | 42.70 | 42.70 | 9.91% | 1,451,272 |
| Jun 18, 2026 | 37.00 | 40.05 | 37.00 | 38.85 | 38.85 | 6.44% | 501,748 |
| Jun 17, 2026 | 38.55 | 39.50 | 36.30 | 36.50 | 36.50 | -3.95% | 378,618 |
| Jun 16, 2026 | 34.30 | 38.00 | 34.30 | 38.00 | 38.00 | 9.99% | 646,250 |
| Jun 15, 2026 | 32.95 | 35.75 | 32.95 | 34.55 | 34.55 | 6.31% | 110,924 |
| Jun 12, 2026 | 33.50 | 33.50 | 32.45 | 32.50 | 32.50 | 0.15% | 70,124 |
| Jun 11, 2026 | 32.45 | 33.50 | 32.20 | 32.45 | 32.45 | - | 31,966 |
| Jun 10, 2026 | 34.20 | 34.50 | 32.10 | 32.45 | 32.45 | -6.21% | 75,457 |
| Jun 9, 2026 | 33.70 | 34.75 | 32.75 | 34.60 | 34.60 | 5.81% | 57,581 |