Mosel Vitelic Inc. (TPE:2342)
Taiwan
· Delayed Price · Currency is TWD 32.50
+0.95 (3.01%)
Apr 29, 2026, 1:30 PM CST
Mosel Vitelic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.85 | 32.65 | 30.95 | 32.50 | 32.50 | 3.01% | 2,150,562 |
| Apr 28, 2026 | 31.20 | 32.90 | 30.40 | 31.55 | 31.55 | 0.48% | 2,272,833 |
| Apr 27, 2026 | 32.00 | 32.75 | 30.90 | 31.40 | 31.40 | -0.63% | 2,769,547 |
| Apr 24, 2026 | 32.10 | 33.60 | 31.55 | 31.60 | 31.60 | -1.25% | 3,034,672 |
| Apr 23, 2026 | 33.80 | 33.90 | 30.00 | 32.00 | 32.00 | -3.90% | 3,620,876 |
| Apr 22, 2026 | 32.50 | 33.50 | 32.20 | 33.30 | 33.30 | 3.26% | 2,968,602 |
| Apr 21, 2026 | 31.90 | 32.90 | 31.70 | 32.25 | 32.25 | 3.04% | 2,559,968 |
| Apr 20, 2026 | 31.00 | 32.20 | 30.85 | 31.30 | 31.30 | 2.62% | 2,493,188 |
| Apr 17, 2026 | 30.40 | 31.30 | 30.30 | 30.50 | 30.50 | 1.50% | 1,716,306 |
| Apr 16, 2026 | 29.90 | 30.35 | 29.75 | 30.05 | 30.05 | 1.35% | 1,120,299 |
| Apr 15, 2026 | 29.75 | 30.15 | 29.35 | 29.65 | 29.65 | 0.85% | 1,357,176 |
| Apr 14, 2026 | 29.35 | 30.50 | 29.30 | 29.40 | 29.40 | 1.03% | 1,437,161 |
| Apr 13, 2026 | 29.60 | 29.60 | 28.90 | 29.10 | 29.10 | -0.68% | 634,426 |
| Apr 10, 2026 | 29.45 | 30.10 | 29.25 | 29.30 | 29.30 | -0.17% | 701,362 |
| Apr 9, 2026 | 30.45 | 30.45 | 29.25 | 29.35 | 29.35 | -1.51% | 758,604 |
| Apr 8, 2026 | 30.00 | 30.65 | 29.65 | 29.80 | 29.80 | 3.83% | 1,269,774 |
| Apr 7, 2026 | 28.25 | 28.95 | 28.00 | 28.70 | 28.70 | 2.50% | 918,472 |
| Apr 2, 2026 | 29.00 | 29.10 | 28.00 | 28.00 | 28.00 | -2.78% | 872,701 |
| Apr 1, 2026 | 29.00 | 29.20 | 28.65 | 28.80 | 28.80 | 2.49% | 517,083 |
| Mar 31, 2026 | 28.65 | 29.20 | 28.00 | 28.10 | 28.10 | -3.27% | 1,230,088 |
| Mar 30, 2026 | 29.40 | 29.40 | 28.80 | 29.05 | 29.05 | -3.17% | 910,055 |
| Mar 27, 2026 | 30.25 | 30.30 | 29.30 | 30.00 | 30.00 | -2.76% | 1,320,359 |
| Mar 26, 2026 | 31.20 | 32.15 | 30.80 | 30.85 | 30.85 | -0.96% | 1,339,985 |
| Mar 25, 2026 | 31.60 | 31.95 | 30.80 | 31.15 | 31.15 | 0.16% | 1,062,526 |
| Mar 24, 2026 | 32.00 | 32.70 | 30.70 | 31.10 | 31.10 | 0.32% | 1,235,046 |
| Mar 23, 2026 | 31.00 | 31.75 | 30.50 | 31.00 | 31.00 | -4.02% | 1,199,024 |
| Mar 20, 2026 | 33.45 | 33.75 | 32.00 | 32.30 | 32.30 | -2.12% | 1,541,785 |
| Mar 19, 2026 | 33.00 | 34.65 | 32.60 | 33.00 | 33.00 | -2.65% | 3,434,114 |
| Mar 18, 2026 | 33.00 | 34.50 | 32.50 | 33.90 | 33.90 | 4.47% | 4,760,060 |
| Mar 17, 2026 | 33.20 | 33.55 | 32.45 | 32.45 | 32.45 | -0.15% | 2,116,431 |
| Mar 16, 2026 | 31.45 | 33.05 | 31.45 | 32.50 | 32.50 | 5.69% | 2,583,854 |
| Mar 13, 2026 | 30.80 | 31.20 | 30.55 | 30.75 | 30.75 | -1.76% | 981,997 |
| Mar 12, 2026 | 31.50 | 32.10 | 30.75 | 31.30 | 31.30 | 0.81% | 1,415,565 |
| Mar 11, 2026 | 30.20 | 31.35 | 30.15 | 31.05 | 31.05 | 5.61% | 1,395,016 |
| Mar 10, 2026 | 29.50 | 29.90 | 28.90 | 29.40 | 29.40 | 2.62% | 1,171,691 |
| Mar 9, 2026 | 28.60 | 28.70 | 27.65 | 28.65 | 28.65 | -5.13% | 1,376,055 |
| Mar 6, 2026 | 30.20 | 30.85 | 29.85 | 30.20 | 30.20 | -0.33% | 1,027,854 |
| Mar 5, 2026 | 29.90 | 31.15 | 29.80 | 30.30 | 30.30 | 5.21% | 1,614,944 |
| Mar 4, 2026 | 30.50 | 30.65 | 28.70 | 28.80 | 28.80 | -7.54% | 2,445,620 |
| Mar 3, 2026 | 32.80 | 33.85 | 31.15 | 31.15 | 31.15 | -5.03% | 2,557,636 |
| Mar 2, 2026 | 32.40 | 33.10 | 31.85 | 32.80 | 32.80 | -2.09% | 1,771,618 |
| Feb 26, 2026 | 31.90 | 33.95 | 31.85 | 33.50 | 33.50 | 5.85% | 3,872,310 |
| Feb 25, 2026 | 32.95 | 33.00 | 31.45 | 31.65 | 31.65 | -2.31% | 1,526,252 |
| Feb 24, 2026 | 31.30 | 32.70 | 31.25 | 32.40 | 32.40 | 3.85% | 1,772,325 |
| Feb 23, 2026 | 30.55 | 31.50 | 30.50 | 31.20 | 31.20 | 2.30% | 1,041,339 |
| Feb 11, 2026 | 31.00 | 31.05 | 30.30 | 30.50 | 30.50 | -1.29% | 1,177,659 |
| Feb 10, 2026 | 31.10 | 32.15 | 30.80 | 30.90 | 30.90 | 0.16% | 1,511,534 |
| Feb 9, 2026 | 32.45 | 32.45 | 30.85 | 30.85 | 30.85 | -0.48% | 1,195,363 |
| Feb 6, 2026 | 31.95 | 31.95 | 30.50 | 31.00 | 31.00 | -2.67% | 1,309,292 |
| Feb 5, 2026 | 32.20 | 32.95 | 31.75 | 31.85 | 31.85 | -1.85% | 1,151,453 |
| Feb 4, 2026 | 32.05 | 32.55 | 31.65 | 32.45 | 32.45 | 1.25% | 1,304,874 |
| Feb 3, 2026 | 32.55 | 33.45 | 31.60 | 32.05 | 32.05 | 0.79% | 2,077,972 |
| Feb 2, 2026 | 32.50 | 32.50 | 31.20 | 31.80 | 31.80 | -3.34% | 2,382,881 |
| Jan 30, 2026 | 33.60 | 34.50 | 32.80 | 32.90 | 32.90 | -2.08% | 3,272,118 |
| Jan 29, 2026 | 35.35 | 35.35 | 33.20 | 33.60 | 33.60 | -4.95% | 4,107,779 |
| Jan 28, 2026 | 34.80 | 36.15 | 34.80 | 35.35 | 35.35 | 2.61% | 4,012,197 |
| Jan 27, 2026 | 35.40 | 35.40 | 34.20 | 34.45 | 34.45 | -2.27% | 3,374,558 |
| Jan 26, 2026 | 35.50 | 35.85 | 33.95 | 35.25 | 35.25 | -0.84% | 5,891,488 |
| Jan 23, 2026 | 38.60 | 38.60 | 35.40 | 35.55 | 35.55 | -8.73% | 8,997,524 |
| Jan 22, 2026 | 39.00 | 40.60 | 37.90 | 38.95 | 38.95 | 3.04% | 19,525,410 |
| Jan 21, 2026 | 36.95 | 40.40 | 36.60 | 37.80 | 37.80 | 2.86% | 40,831,690 |
| Jan 20, 2026 | 35.00 | 38.20 | 34.40 | 36.75 | 36.75 | 3.09% | 10,575,080 |
| Jan 19, 2026 | 35.20 | 36.40 | 35.15 | 35.65 | 35.65 | 5.32% | 8,376,337 |
| Jan 16, 2026 | 33.55 | 34.75 | 33.20 | 33.85 | 33.85 | 1.35% | 4,977,916 |
| Jan 15, 2026 | 33.80 | 33.80 | 33.05 | 33.40 | 33.40 | -2.34% | 2,534,353 |
| Jan 14, 2026 | 32.30 | 34.35 | 32.20 | 34.20 | 34.20 | 5.88% | 5,905,468 |
| Jan 13, 2026 | 32.80 | 32.80 | 31.85 | 32.30 | 32.30 | -1.67% | 2,993,115 |
| Jan 12, 2026 | 33.20 | 34.50 | 32.65 | 32.85 | 32.85 | 1.39% | 6,239,993 |
| Jan 9, 2026 | 33.55 | 33.60 | 31.25 | 32.40 | 32.40 | -3.86% | 4,873,490 |
| Jan 8, 2026 | 35.00 | 35.20 | 32.90 | 33.70 | 33.70 | -6.78% | 12,482,520 |
| Jan 7, 2026 | 36.15 | 36.15 | 35.30 | 36.15 | 36.15 | 9.88% | 16,586,160 |
| Jan 6, 2026 | 30.25 | 32.90 | 29.85 | 32.90 | 32.90 | 9.85% | 7,905,499 |
| Jan 5, 2026 | 30.60 | 30.60 | 29.30 | 29.95 | 29.95 | -0.17% | 2,851,988 |
| Jan 2, 2026 | 28.50 | 30.75 | 28.50 | 30.00 | 30.00 | 5.63% | 4,006,885 |
| Dec 31, 2025 | 29.00 | 29.65 | 28.40 | 28.40 | 28.40 | -1.73% | 1,573,337 |
| Dec 30, 2025 | 28.95 | 29.00 | 28.50 | 28.90 | 28.90 | -0.17% | 900,899 |
| Dec 29, 2025 | 29.15 | 29.50 | 28.85 | 28.95 | 28.95 | -0.52% | 976,353 |
| Dec 26, 2025 | 29.05 | 29.55 | 28.70 | 29.10 | 29.10 | 0.87% | 891,434 |
| Dec 24, 2025 | 29.15 | 29.15 | 28.60 | 28.85 | 28.85 | -0.52% | 679,058 |
| Dec 23, 2025 | 29.60 | 29.75 | 28.75 | 29.00 | 29.00 | -1.02% | 1,053,661 |
| Dec 22, 2025 | 28.90 | 29.45 | 28.90 | 29.30 | 29.30 | 2.81% | 1,300,809 |
| Dec 19, 2025 | 28.85 | 29.40 | 28.30 | 28.50 | 28.50 | -0.35% | 1,153,212 |
| Dec 18, 2025 | 29.15 | 29.40 | 28.30 | 28.60 | 28.60 | -1.89% | 1,761,389 |
| Dec 17, 2025 | 28.30 | 30.60 | 28.30 | 29.15 | 29.15 | 3.00% | 5,059,139 |
| Dec 16, 2025 | 28.90 | 29.00 | 28.00 | 28.30 | 28.30 | -2.08% | 843,885 |
| Dec 15, 2025 | 28.55 | 29.20 | 28.35 | 28.90 | 28.90 | -0.86% | 586,309 |
| Dec 12, 2025 | 29.00 | 29.60 | 28.90 | 29.15 | 29.15 | 1.22% | 941,894 |
| Dec 11, 2025 | 29.10 | 29.25 | 28.45 | 28.80 | 28.80 | -0.52% | 944,185 |
| Dec 10, 2025 | 30.35 | 30.60 | 28.90 | 28.95 | 28.95 | -3.18% | 1,602,301 |
| Dec 9, 2025 | 29.90 | 30.35 | 29.50 | 29.90 | 29.90 | 0.17% | 1,082,486 |
| Dec 8, 2025 | 29.10 | 30.30 | 29.10 | 29.85 | 29.85 | 2.93% | 1,590,939 |
| Dec 5, 2025 | 29.35 | 29.50 | 28.70 | 29.00 | 29.00 | -1.19% | 849,999 |
| Dec 4, 2025 | 29.30 | 29.70 | 29.00 | 29.35 | 29.35 | 0.69% | 783,869 |
| Dec 3, 2025 | 29.20 | 29.85 | 29.10 | 29.15 | 29.15 | 0.34% | 940,392 |
| Dec 2, 2025 | 29.70 | 29.70 | 29.00 | 29.05 | 29.05 | -1.86% | 764,973 |
| Dec 1, 2025 | 29.60 | 30.55 | 29.50 | 29.60 | 29.60 | 2.60% | 2,832,508 |
| Nov 28, 2025 | 29.50 | 29.50 | 28.80 | 28.85 | 28.85 | -0.86% | 745,993 |
| Nov 27, 2025 | 29.00 | 29.15 | 28.70 | 29.10 | 29.10 | 1.93% | 1,114,354 |
| Nov 26, 2025 | 29.45 | 29.95 | 28.30 | 28.55 | 28.55 | -2.23% | 1,340,282 |
| Nov 25, 2025 | 28.65 | 29.60 | 28.60 | 29.20 | 29.20 | 4.10% | 1,548,094 |