Mosa Industrial Corporation (TPE:4564)
Taiwan · Delayed Price · Currency is TWD 16.85
-0.30 (-1.75%)
Jan 22, 2026, 1:35 PM CST
Mosa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 17.50 | 17.60 | 17.05 | 17.20 | 17.20 | -1.15% | 739,304 |
| Jan 5, 2026 | 17.35 | 17.50 | 17.05 | 17.40 | 17.40 | 0.87% | 670,787 |
| Jan 2, 2026 | 17.60 | 17.60 | 17.15 | 17.25 | 17.25 | -1.15% | 659,452 |
| Dec 31, 2025 | 17.75 | 17.75 | 17.40 | 17.45 | 17.45 | -0.57% | 638,556 |
| Dec 30, 2025 | 17.60 | 17.95 | 17.45 | 17.55 | 17.55 | -0.85% | 506,553 |
| Dec 29, 2025 | 17.70 | 17.80 | 17.55 | 17.70 | 17.70 | 1.14% | 633,401 |
| Dec 26, 2025 | 17.60 | 17.95 | 17.45 | 17.50 | 17.50 | 0.86% | 625,115 |
| Dec 24, 2025 | 17.45 | 17.55 | 17.25 | 17.35 | 17.35 | - | 406,131 |
| Dec 23, 2025 | 17.35 | 17.60 | 17.10 | 17.35 | 17.35 | - | 582,007 |
| Dec 22, 2025 | 17.40 | 17.55 | 17.20 | 17.35 | 17.35 | 0.58% | 439,593 |
| Dec 19, 2025 | 17.10 | 17.30 | 17.00 | 17.25 | 17.25 | 1.47% | 603,278 |
| Dec 18, 2025 | 16.95 | 17.10 | 16.70 | 17.00 | 17.00 | 0.29% | 238,524 |
| Dec 17, 2025 | 17.05 | 17.15 | 16.80 | 16.95 | 16.95 | -0.29% | 336,043 |
| Dec 16, 2025 | 17.05 | 17.05 | 16.60 | 17.00 | 17.00 | - | 742,286 |
| Dec 15, 2025 | 17.00 | 17.20 | 16.85 | 17.00 | 17.00 | -1.45% | 342,187 |
| Dec 12, 2025 | 17.20 | 17.50 | 17.20 | 17.25 | 17.25 | 0.29% | 597,973 |
| Dec 11, 2025 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 1.78% | 418,135 |
| Dec 10, 2025 | 17.35 | 17.35 | 16.80 | 16.90 | 16.90 | -1.17% | 634,993 |
| Dec 9, 2025 | 16.80 | 17.20 | 16.70 | 17.10 | 17.10 | 2.09% | 530,971 |
| Dec 8, 2025 | 16.75 | 16.95 | 16.50 | 16.75 | 16.75 | - | 337,846 |
| Dec 5, 2025 | 17.00 | 17.15 | 16.70 | 16.75 | 16.75 | -0.59% | 441,106 |
| Dec 4, 2025 | 16.60 | 17.00 | 16.60 | 16.85 | 16.85 | 2.12% | 515,828 |
| Dec 3, 2025 | 16.35 | 16.50 | 16.30 | 16.50 | 16.50 | 0.61% | 234,077 |
| Dec 2, 2025 | 16.40 | 16.90 | 16.35 | 16.40 | 16.40 | - | 345,325 |
| Dec 1, 2025 | 16.60 | 16.85 | 16.35 | 16.40 | 16.40 | -0.61% | 279,382 |
| Nov 28, 2025 | 16.80 | 16.95 | 16.50 | 16.50 | 16.50 | -1.79% | 676,455 |
| Nov 27, 2025 | 17.40 | 17.50 | 16.75 | 16.80 | 16.80 | -4.55% | 1,541,165 |
| Nov 26, 2025 | 16.45 | 17.95 | 16.45 | 17.60 | 17.60 | 7.65% | 3,784,380 |
| Nov 25, 2025 | 16.25 | 16.75 | 16.25 | 16.35 | 16.35 | 1.24% | 1,023,005 |
| Nov 24, 2025 | 16.35 | 16.50 | 16.00 | 16.15 | 16.15 | 1.57% | 607,082 |
| Nov 21, 2025 | 15.65 | 16.05 | 15.50 | 15.90 | 15.90 | 1.27% | 629,168 |
| Nov 20, 2025 | 15.70 | 16.00 | 15.55 | 15.70 | 15.70 | 1.29% | 318,867 |
| Nov 19, 2025 | 15.80 | 15.80 | 15.30 | 15.50 | 15.50 | -1.27% | 563,021 |
| Nov 18, 2025 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | -1.88% | 561,316 |
| Nov 17, 2025 | 16.30 | 16.70 | 16.00 | 16.00 | 16.00 | -1.84% | 545,866 |
| Nov 14, 2025 | 16.00 | 16.40 | 15.95 | 16.30 | 16.30 | 0.62% | 363,755 |
| Nov 13, 2025 | 16.60 | 16.65 | 16.20 | 16.20 | 16.20 | -2.11% | 546,375 |
| Nov 12, 2025 | 16.35 | 16.70 | 16.30 | 16.55 | 16.55 | 1.22% | 756,024 |