Mosa Industrial Corporation (TPE:4564)
Taiwan · Delayed Price · Currency is TWD 16.85
+0.15 (0.90%)
Aug 20, 2026, 1:30 PM CST
Mosa Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 16.75 | 17.30 | 16.75 | 16.90 | - | 1.20% | 594,427 |
| 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% | 2,280,850 |
| 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 |
| Aug 10, 2026 | 16.70 | 16.85 | 16.45 | 16.85 | 16.85 | 4.98% | 919,584 |
| Aug 7, 2026 | 16.20 | 16.50 | 16.00 | 16.05 | 16.05 | -1.23% | 616,948 |
| Aug 6, 2026 | 16.45 | 16.50 | 16.15 | 16.25 | 16.25 | -1.22% | 741,980 |
| Aug 5, 2026 | 16.25 | 16.55 | 16.15 | 16.45 | 16.45 | 2.81% | 979,925 |
| Aug 4, 2026 | 16.10 | 16.40 | 15.90 | 16.00 | 16.00 | -0.31% | 2,055,044 |
| Aug 3, 2026 | 16.45 | 16.45 | 16.05 | 16.05 | 16.05 | -2.73% | 1,017,417 |
| Jul 31, 2026 | 16.80 | 17.15 | 16.25 | 16.50 | 16.50 | 3.77% | 1,315,318 |
| Jul 30, 2026 | 16.20 | 16.40 | 15.80 | 15.90 | 15.90 | -2.75% | 1,004,744 |
| Jul 29, 2026 | 16.80 | 16.90 | 15.80 | 16.35 | 16.35 | -1.80% | 2,340,387 |
| Jul 28, 2026 | 16.80 | 17.10 | 16.45 | 16.65 | 16.65 | -3.76% | 1,416,022 |
| Jul 27, 2026 | 17.75 | 17.75 | 16.90 | 17.30 | 17.30 | -2.54% | 1,443,951 |
| Jul 24, 2026 | 17.85 | 18.40 | 17.65 | 17.75 | 17.75 | -1.66% | 1,754,281 |
| Jul 23, 2026 | 18.55 | 18.85 | 17.80 | 18.05 | 18.05 | -3.48% | 2,454,333 |
| Jul 22, 2026 | 20.10 | 20.65 | 18.50 | 18.70 | 18.70 | -7.65% | 4,721,513 |
| Jul 21, 2026 | 19.05 | 20.90 | 19.05 | 20.25 | 20.25 | 5.19% | 6,594,865 |
| Jul 20, 2026 | 18.95 | 20.50 | 18.95 | 19.25 | 19.25 | -0.26% | 5,795,247 |
| Jul 17, 2026 | 19.95 | 21.50 | 19.30 | 19.30 | 19.30 | -3.50% | 11,683,400 |
| Jul 16, 2026 | 20.55 | 21.05 | 19.60 | 20.00 | 20.00 | -5.66% | 4,235,684 |
| Jul 15, 2026 | 20.95 | 21.45 | 20.25 | 21.20 | 21.20 | -1.85% | 6,587,019 |
| Jul 14, 2026 | 21.70 | 22.50 | 20.10 | 21.60 | 21.60 | 2.86% | 18,748,800 |
| Jul 13, 2026 | 19.20 | 21.00 | 18.90 | 21.00 | 21.00 | 8.81% | 11,759,182 |
| Jul 9, 2026 | 18.35 | 20.20 | 18.20 | 19.30 | 19.30 | 3.76% | 11,101,312 |
| Jul 8, 2026 | 17.70 | 19.05 | 17.25 | 18.60 | 18.60 | 5.98% | 3,655,222 |
| Jul 7, 2026 | 18.10 | 18.50 | 17.35 | 17.55 | 17.55 | -8.36% | 3,533,779 |
| Jul 6, 2026 | 19.25 | 19.80 | 18.70 | 19.15 | 19.15 | 4.93% | 9,497,644 |
| Jul 3, 2026 | 16.60 | 18.25 | 16.35 | 18.25 | 18.25 | 9.94% | 6,177,982 |
| Jul 2, 2026 | 16.25 | 17.40 | 16.15 | 16.60 | 16.60 | 2.15% | 2,549,345 |
| Jul 1, 2026 | 16.25 | 17.10 | 16.20 | 16.25 | 16.25 | 1.25% | 1,907,933 |
| Jun 30, 2026 | 15.80 | 16.10 | 15.80 | 16.05 | 16.05 | 2.23% | 931,904 |
| Jun 29, 2026 | 15.45 | 16.30 | 15.45 | 15.70 | 15.70 | 1.95% | 473,188 |
| Jun 26, 2026 | 15.60 | 15.65 | 15.30 | 15.40 | 15.40 | -1.28% | 532,853 |
| Jun 25, 2026 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | -0.64% | 309,746 |
| Jun 24, 2026 | 15.65 | 15.80 | 15.45 | 15.70 | 15.70 | -0.32% | 360,816 |
| Jun 23, 2026 | 15.90 | 15.90 | 15.45 | 15.75 | 15.75 | -0.32% | 642,872 |
| Jun 22, 2026 | 15.80 | 16.00 | 15.60 | 15.80 | 15.80 | - | 912,727 |
| Jun 18, 2026 | 16.30 | 16.30 | 15.70 | 15.80 | 15.80 | -1.25% | 535,243 |
| Jun 17, 2026 | 15.95 | 16.30 | 15.80 | 16.00 | 16.00 | 0.31% | 648,341 |
| Jun 16, 2026 | 15.60 | 16.15 | 15.45 | 15.95 | 15.95 | 2.24% | 795,058 |
| Jun 15, 2026 | 15.60 | 15.95 | 15.40 | 15.60 | 15.60 | 0.97% | 487,742 |
| Jun 12, 2026 | 15.45 | 15.55 | 15.40 | 15.45 | 15.45 | 0.98% | 575,543 |
| Jun 11, 2026 | 15.15 | 15.35 | 14.95 | 15.30 | 15.30 | 0.99% | 367,971 |
| Jun 10, 2026 | 15.10 | 15.55 | 15.10 | 15.15 | 15.15 | -1.30% | 921,438 |