Mosa Industrial Corporation (TPE:4564)
Taiwan · Delayed Price · Currency is TWD 20.10
-0.25 (-1.23%)
Mar 5, 2026, 1:35 PM CST
Mosa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,642,161 |
| 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 |
| 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% | 603,296 |
| Dec 18, 2025 | 16.95 | 17.10 | 16.70 | 17.00 | 17.00 | 0.29% | 238,526 |
| 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 |