Mosa Industrial Corporation (TPE:4564)
Taiwan · Delayed Price · Currency is TWD 15.55
-0.05 (-0.32%)
Oct 22, 2026, 2:36 PM CST
Mosa Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 15.70 | 15.70 | 15.50 | 15.55 | 15.55 | -0.32% | 300,944 |
| Oct 21, 2026 | 15.80 | 15.85 | 15.45 | 15.60 | 15.60 | -0.95% | 915,326 |
| Oct 20, 2026 | 15.70 | 15.80 | 15.60 | 15.75 | 15.75 | 0.32% | 488,210 |
| Oct 19, 2026 | 16.10 | 16.15 | 15.55 | 15.70 | 15.70 | -1.88% | 897,285 |
| Oct 16, 2026 | 15.90 | 16.10 | 15.85 | 16.00 | 16.00 | 1.91% | 522,348 |
| Oct 15, 2026 | 15.80 | 16.00 | 15.70 | 15.70 | 15.70 | -2.48% | 485,449 |
| Oct 14, 2026 | 15.85 | 16.10 | 15.85 | 16.10 | 16.10 | 1.58% | 417,473 |
| Oct 13, 2026 | 16.00 | 16.00 | 15.75 | 15.85 | 15.85 | -0.94% | 383,634 |
| Oct 12, 2026 | 15.90 | 16.10 | 15.80 | 16.00 | 16.00 | 0.63% | 551,740 |
| Oct 8, 2026 | 15.90 | 16.00 | 15.60 | 15.90 | 15.90 | 0.32% | 1,269,273 |
| Oct 7, 2026 | 15.80 | 16.05 | 15.70 | 15.85 | 15.85 | 0.96% | 495,232 |
| Oct 6, 2026 | 15.95 | 16.00 | 15.60 | 15.70 | 15.70 | -1.57% | 572,456 |
| Oct 5, 2026 | 16.30 | 16.30 | 15.90 | 15.95 | 15.95 | -2.15% | 873,605 |
| Oct 2, 2026 | 16.35 | 16.35 | 16.10 | 16.30 | 16.30 | - | 565,394 |
| Oct 1, 2026 | 16.50 | 16.50 | 16.05 | 16.30 | 16.30 | -0.61% | 332,041 |
| Sep 30, 2026 | 16.35 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 570,788 |
| Sep 29, 2026 | 16.15 | 16.25 | 16.10 | 16.20 | 16.20 | 0.93% | 447,952 |
| Sep 24, 2026 | 15.90 | 16.05 | 15.85 | 16.05 | 16.05 | 0.31% | 268,356 |
| Sep 23, 2026 | 16.10 | 16.20 | 15.95 | 16.00 | 16.00 | -0.31% | 411,303 |
| Sep 22, 2026 | 16.15 | 16.15 | 15.90 | 16.05 | 16.05 | 0.31% | 439,074 |
| Sep 21, 2026 | 15.70 | 16.00 | 15.65 | 16.00 | 16.00 | 1.91% | 704,107 |
| Sep 18, 2026 | 15.80 | 15.95 | 15.70 | 15.70 | 15.70 | -0.63% | 516,385 |
| Sep 17, 2026 | 15.85 | 16.05 | 15.75 | 15.80 | 15.80 | -0.32% | 462,448 |
| Sep 16, 2026 | 15.80 | 15.90 | 15.65 | 15.85 | 15.85 | 0.32% | 494,434 |
| Sep 15, 2026 | 15.85 | 15.85 | 15.50 | 15.80 | 15.80 | 0.96% | 496,241 |
| Sep 14, 2026 | 15.70 | 15.75 | 15.55 | 15.65 | 15.65 | -0.32% | 289,434 |
| Sep 11, 2026 | 15.50 | 15.85 | 15.50 | 15.70 | 15.70 | 0.32% | 499,785 |
| Sep 10, 2026 | 15.70 | 15.70 | 15.45 | 15.65 | 15.65 | -0.32% | 605,596 |
| Sep 9, 2026 | 15.60 | 15.80 | 15.60 | 15.70 | 15.70 | -0.63% | 653,887 |
| Sep 8, 2026 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -0.94% | 821,169 |
| Sep 7, 2026 | 16.45 | 16.45 | 15.95 | 15.95 | 15.95 | -3.04% | 936,395 |
| Sep 4, 2026 | 16.20 | 16.45 | 15.90 | 16.45 | 16.45 | 2.17% | 1,214,549 |
| Sep 3, 2026 | 16.60 | 16.65 | 16.00 | 16.10 | 16.10 | -2.13% | 1,174,601 |
| Sep 2, 2026 | 16.55 | 16.55 | 16.25 | 16.45 | 16.45 | -1.20% | 683,604 |
| Sep 1, 2026 | 16.80 | 16.85 | 16.55 | 16.65 | 16.65 | -0.89% | 601,008 |
| Aug 31, 2026 | 16.90 | 16.90 | 16.60 | 16.80 | 16.80 | -0.59% | 577,059 |
| Aug 28, 2026 | 17.80 | 17.80 | 16.75 | 16.90 | 16.90 | -2.03% | 928,748 |
| Aug 27, 2026 | 17.25 | 17.80 | 17.10 | 17.25 | 17.25 | 0.29% | 904,977 |
| Aug 26, 2026 | 16.95 | 17.25 | 16.85 | 17.20 | 17.20 | 2.08% | 639,859 |
| Aug 25, 2026 | 16.90 | 16.90 | 16.45 | 16.85 | 16.85 | -0.30% | 487,902 |
| Aug 24, 2026 | 17.05 | 17.05 | 16.75 | 16.90 | 16.90 | 0.30% | 281,937 |
| Aug 21, 2026 | 16.80 | 16.90 | 16.60 | 16.85 | 16.85 | - | 439,772 |
| Aug 20, 2026 | 16.75 | 17.30 | 16.75 | 16.85 | 16.85 | 0.90% | 779,737 |
| Aug 19, 2026 | 17.30 | 17.45 | 16.70 | 16.70 | 16.70 | -3.75% | 1,246,185 |
| Aug 18, 2026 | 17.20 | 17.85 | 17.05 | 17.35 | 17.35 | -0.29% | 949,788 |
| Aug 17, 2026 | 18.15 | 18.35 | 17.15 | 17.40 | 17.40 | -4.13% | 2,281,891 |
| Aug 14, 2026 | 17.10 | 18.55 | 16.60 | 18.15 | 18.15 | 7.40% | 4,969,252 |
| Aug 13, 2026 | 16.85 | 17.05 | 16.70 | 16.90 | 16.90 | 0.30% | 572,745 |
| Aug 12, 2026 | 17.00 | 17.00 | 16.60 | 16.85 | 16.85 | - | 565,811 |
| Aug 11, 2026 | 16.60 | 17.10 | 16.35 | 16.85 | 16.85 | - | 933,234 |