Mosa Industrial Corporation (TPE:4564)
Taiwan · Delayed Price · Currency is TWD 18.75
-0.50 (-2.60%)
At close: Mar 27, 2026
Mosa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.20 | 19.20 | 18.50 | 18.75 | 18.75 | -2.60% | 791,490 |
| Mar 26, 2026 | 19.85 | 20.05 | 19.10 | 19.25 | 19.25 | -2.78% | 1,192,367 |
| Mar 25, 2026 | 19.45 | 19.80 | 19.25 | 19.80 | 19.80 | 3.39% | 622,939 |
| Mar 24, 2026 | 20.30 | 20.30 | 19.10 | 19.15 | 19.15 | -3.04% | 1,106,483 |
| Mar 23, 2026 | 19.85 | 20.50 | 19.70 | 19.75 | 19.75 | -2.23% | 941,546 |
| Mar 20, 2026 | 20.10 | 20.75 | 19.85 | 20.20 | 20.20 | 1.25% | 1,266,327 |
| Mar 19, 2026 | 20.10 | 20.35 | 19.85 | 19.95 | 19.95 | -2.44% | 1,091,955 |
| Mar 18, 2026 | 20.60 | 21.30 | 20.30 | 20.45 | 20.45 | -0.24% | 1,912,268 |
| Mar 17, 2026 | 21.35 | 21.45 | 20.50 | 20.50 | 20.50 | -3.98% | 2,314,783 |
| Mar 16, 2026 | 20.20 | 21.75 | 20.20 | 21.35 | 21.35 | 6.48% | 4,034,827 |
| Mar 13, 2026 | 20.10 | 20.15 | 19.70 | 20.05 | 20.05 | -0.50% | 839,893 |
| Mar 12, 2026 | 20.10 | 20.35 | 19.85 | 20.15 | 20.15 | 0.25% | 1,041,070 |
| Mar 11, 2026 | 19.10 | 20.25 | 19.05 | 20.10 | 20.10 | 4.69% | 1,681,859 |
| Mar 10, 2026 | 19.40 | 19.65 | 18.95 | 19.20 | 19.20 | -0.26% | 1,099,780 |
| Mar 9, 2026 | 19.45 | 19.45 | 18.85 | 19.25 | 19.25 | -4.70% | 2,009,276 |
| Mar 6, 2026 | 20.10 | 20.20 | 19.45 | 20.20 | 20.20 | 0.50% | 1,838,703 |
| Mar 5, 2026 | 20.80 | 21.35 | 20.00 | 20.10 | 20.10 | -1.23% | 3,044,732 |
| Mar 4, 2026 | 21.00 | 21.05 | 19.20 | 20.35 | 20.35 | -2.16% | 6,374,553 |
| Mar 3, 2026 | 21.30 | 21.65 | 20.30 | 20.80 | 20.80 | -1.89% | 3,644,570 |
| Mar 2, 2026 | 18.95 | 21.45 | 18.95 | 21.20 | 21.20 | 8.44% | 5,550,490 |
| Feb 26, 2026 | 19.30 | 19.80 | 18.95 | 19.55 | 19.55 | 2.09% | 2,029,012 |
| Feb 25, 2026 | 19.00 | 19.40 | 18.75 | 19.15 | 19.15 | - | 2,137,333 |
| Feb 24, 2026 | 18.05 | 19.35 | 18.05 | 19.15 | 19.15 | 6.09% | 4,033,189 |
| Feb 23, 2026 | 16.85 | 18.05 | 16.70 | 18.05 | 18.05 | 9.73% | 2,729,252 |
| Feb 11, 2026 | 16.80 | 16.80 | 16.40 | 16.45 | 16.45 | -2.08% | 512,003 |
| Feb 10, 2026 | 16.45 | 16.90 | 16.40 | 16.80 | 16.80 | 1.82% | 767,387 |
| Feb 9, 2026 | 17.05 | 17.05 | 16.45 | 16.50 | 16.50 | -1.79% | 658,860 |
| Feb 6, 2026 | 17.20 | 17.20 | 16.70 | 16.80 | 16.80 | -2.89% | 641,596 |
| Feb 5, 2026 | 17.40 | 17.85 | 17.25 | 17.30 | 17.30 | -1.14% | 1,198,384 |
| Feb 4, 2026 | 17.50 | 17.60 | 17.15 | 17.50 | 17.50 | 0.29% | 584,948 |
| Feb 3, 2026 | 17.10 | 17.70 | 17.00 | 17.45 | 17.45 | 2.05% | 1,502,046 |
| Feb 2, 2026 | 16.25 | 17.50 | 16.25 | 17.10 | 17.10 | 5.23% | 1,937,410 |
| Jan 30, 2026 | 16.75 | 16.75 | 16.10 | 16.25 | 16.25 | -2.99% | 995,705 |
| Jan 29, 2026 | 17.25 | 17.25 | 16.55 | 16.75 | 16.75 | -2.05% | 697,325 |
| Jan 28, 2026 | 16.85 | 17.20 | 16.65 | 17.10 | 17.10 | 2.70% | 1,091,418 |
| Jan 27, 2026 | 17.05 | 17.05 | 16.40 | 16.65 | 16.65 | -2.06% | 1,268,564 |
| Jan 26, 2026 | 16.80 | 17.15 | 16.75 | 17.00 | 17.00 | 1.19% | 807,662 |
| Jan 23, 2026 | 16.85 | 17.00 | 16.55 | 16.80 | 16.80 | -0.30% | 638,690 |
| Jan 22, 2026 | 17.45 | 17.45 | 16.75 | 16.85 | 16.85 | -1.75% | 1,222,123 |
| Jan 21, 2026 | 17.30 | 17.45 | 16.95 | 17.15 | 17.15 | -0.58% | 952,740 |
| Jan 20, 2026 | 17.75 | 17.85 | 17.10 | 17.25 | 17.25 | -1.99% | 851,429 |
| Jan 19, 2026 | 17.25 | 17.85 | 16.95 | 17.60 | 17.60 | 2.03% | 947,499 |
| Jan 16, 2026 | 17.85 | 17.90 | 17.20 | 17.25 | 17.25 | -2.82% | 927,148 |
| Jan 15, 2026 | 17.75 | 18.20 | 17.40 | 17.75 | 17.75 | 1.72% | 1,417,976 |
| Jan 14, 2026 | 16.80 | 17.50 | 16.70 | 17.45 | 17.45 | 4.80% | 1,952,891 |
| Jan 13, 2026 | 17.10 | 17.15 | 16.65 | 16.65 | 16.65 | -1.77% | 1,684,454 |
| Jan 12, 2026 | 17.20 | 17.65 | 16.90 | 16.95 | 16.95 | -1.45% | 1,311,913 |
| Jan 9, 2026 | 17.25 | 17.40 | 16.95 | 17.20 | 17.20 | - | 366,749 |
| Jan 8, 2026 | 17.25 | 17.45 | 17.15 | 17.20 | 17.20 | - | 351,056 |
| Jan 7, 2026 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | - | 564,936 |