Mospec Semiconductor Corp. (TPE:2434)
Taiwan
· Delayed Price · Currency is TWD 29.60
-0.60 (-1.99%)
Apr 29, 2026, 1:30 PM CST
Mospec Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.05 | 30.05 | 29.60 | 29.60 | 29.60 | -1.99% | 14,092 |
| Apr 28, 2026 | 30.20 | 30.45 | 30.15 | 30.20 | 30.20 | -0.33% | 19,414 |
| Apr 27, 2026 | 30.50 | 30.50 | 30.10 | 30.30 | 30.30 | -0.66% | 18,860 |
| Apr 24, 2026 | 30.30 | 30.60 | 30.30 | 30.50 | 30.50 | - | 15,859 |
| Apr 23, 2026 | 30.30 | 30.85 | 30.25 | 30.50 | 30.50 | 0.99% | 38,354 |
| Apr 22, 2026 | 30.35 | 30.35 | 30.05 | 30.20 | 30.20 | -0.49% | 20,279 |
| Apr 21, 2026 | 29.70 | 31.10 | 29.70 | 30.35 | 30.35 | 2.19% | 48,329 |
| Apr 20, 2026 | 29.70 | 30.00 | 29.70 | 29.70 | 29.70 | 0.51% | 18,607 |
| Apr 17, 2026 | 29.40 | 29.65 | 29.40 | 29.55 | 29.55 | 0.51% | 14,550 |
| Apr 16, 2026 | 29.30 | 29.60 | 29.30 | 29.40 | 29.40 | - | 14,185 |
| Apr 15, 2026 | 29.50 | 29.50 | 29.25 | 29.40 | 29.40 | -0.34% | 8,558 |
| Apr 14, 2026 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 1.03% | 10,309 |
| Apr 13, 2026 | 29.30 | 29.40 | 29.00 | 29.20 | 29.20 | -0.34% | 26,384 |
| Apr 10, 2026 | 29.50 | 29.60 | 29.25 | 29.30 | 29.30 | 0.34% | 19,569 |
| Apr 9, 2026 | 29.30 | 29.30 | 29.00 | 29.20 | 29.20 | 0.34% | 13,119 |
| Apr 8, 2026 | 29.20 | 29.40 | 28.85 | 29.10 | 29.10 | -0.34% | 17,600 |
| Apr 7, 2026 | 29.25 | 29.30 | 28.60 | 29.20 | 29.20 | -0.17% | 15,001 |
| Apr 2, 2026 | 29.10 | 29.35 | 29.00 | 29.25 | 29.25 | 0.34% | 8,088 |
| Apr 1, 2026 | 29.20 | 29.40 | 29.00 | 29.15 | 29.15 | 1.22% | 50,002 |
| Mar 31, 2026 | 28.80 | 28.80 | 28.50 | 28.80 | 28.80 | -0.35% | 9,013 |
| Mar 30, 2026 | 28.80 | 29.20 | 28.80 | 28.90 | 28.90 | -0.52% | 11,125 |
| Mar 27, 2026 | 29.05 | 29.30 | 29.00 | 29.05 | 29.05 | - | 6,510 |
| Mar 26, 2026 | 29.50 | 29.50 | 29.05 | 29.05 | 29.05 | -0.51% | 8,048 |
| Mar 25, 2026 | 29.15 | 29.50 | 29.15 | 29.20 | 29.20 | 0.17% | 14,040 |
| Mar 24, 2026 | 29.00 | 29.50 | 29.00 | 29.15 | 29.15 | 0.52% | 12,235 |
| Mar 23, 2026 | 29.15 | 29.15 | 29.00 | 29.00 | 29.00 | -1.19% | 19,003 |
| Mar 20, 2026 | 29.45 | 29.50 | 29.00 | 29.35 | 29.35 | -0.34% | 10,001 |
| Mar 19, 2026 | 29.30 | 29.45 | 29.05 | 29.45 | 29.45 | - | 25,346 |
| Mar 18, 2026 | 29.40 | 29.45 | 29.10 | 29.45 | 29.45 | 0.17% | 26,120 |
| Mar 17, 2026 | 29.35 | 29.55 | 29.00 | 29.40 | 29.40 | 0.17% | 29,957 |
| Mar 16, 2026 | 29.80 | 29.80 | 29.35 | 29.35 | 29.35 | -0.84% | 12,655 |
| Mar 13, 2026 | 29.60 | 29.60 | 29.50 | 29.60 | 29.60 | - | 22,271 |
| Mar 12, 2026 | 29.70 | 29.70 | 29.25 | 29.60 | 29.60 | -0.34% | 10,481 |
| Mar 11, 2026 | 29.95 | 29.95 | 29.50 | 29.70 | 29.70 | 0.17% | 28,080 |
| Mar 10, 2026 | 29.75 | 29.80 | 29.65 | 29.65 | 29.65 | -0.50% | 14,375 |
| Mar 9, 2026 | 29.55 | 29.80 | 28.90 | 29.80 | 29.80 | -0.67% | 17,001 |
| Mar 6, 2026 | 29.50 | 30.00 | 29.30 | 30.00 | 30.00 | 0.50% | 16,588 |
| Mar 5, 2026 | 29.95 | 30.00 | 29.50 | 29.85 | 29.85 | 1.70% | 13,702 |
| Mar 4, 2026 | 29.30 | 29.35 | 28.70 | 29.35 | 29.35 | 0.51% | 21,162 |
| Mar 3, 2026 | 29.80 | 29.80 | 29.10 | 29.20 | 29.20 | -2.01% | 22,332 |
| Mar 2, 2026 | 30.30 | 30.30 | 29.80 | 29.80 | 29.80 | -1.16% | 17,400 |
| Feb 26, 2026 | 30.45 | 30.50 | 29.95 | 30.15 | 30.15 | 0.17% | 16,820 |
| Feb 25, 2026 | 30.10 | 30.50 | 30.00 | 30.10 | 30.10 | - | 26,101 |
| Feb 24, 2026 | 29.90 | 30.10 | 29.90 | 30.10 | 30.10 | 1.35% | 17,353 |
| Feb 23, 2026 | 30.30 | 30.30 | 29.25 | 29.70 | 29.70 | -0.34% | 41,477 |
| Feb 11, 2026 | 29.70 | 30.45 | 29.70 | 29.80 | 29.80 | 0.17% | 49,064 |
| Feb 10, 2026 | 30.45 | 30.45 | 29.05 | 29.75 | 29.75 | -0.50% | 48,586 |
| Feb 9, 2026 | 29.20 | 29.90 | 29.10 | 29.90 | 29.90 | 2.75% | 18,442 |
| Feb 6, 2026 | 29.60 | 29.60 | 28.50 | 29.10 | 29.10 | -2.35% | 19,934 |
| Feb 5, 2026 | 30.00 | 30.00 | 29.55 | 29.80 | 29.80 | -0.67% | 16,000 |
| Feb 4, 2026 | 30.30 | 30.30 | 29.50 | 30.00 | 30.00 | 0.33% | 25,272 |
| Feb 3, 2026 | 29.45 | 29.95 | 29.45 | 29.90 | 29.90 | 1.70% | 16,000 |
| Feb 2, 2026 | 31.10 | 31.10 | 29.40 | 29.40 | 29.40 | -1.18% | 77,282 |
| Jan 30, 2026 | 29.65 | 29.75 | 29.65 | 29.75 | 29.75 | 0.34% | 15,873 |
| Jan 29, 2026 | 29.80 | 30.25 | 29.00 | 29.65 | 29.65 | -1.17% | 28,103 |
| Jan 28, 2026 | 29.50 | 30.30 | 29.50 | 30.00 | 30.00 | 1.52% | 24,880 |
| Jan 27, 2026 | 29.90 | 29.90 | 29.50 | 29.55 | 29.55 | -1.17% | 15,126 |
| Jan 26, 2026 | 29.40 | 29.90 | 29.40 | 29.90 | 29.90 | 2.05% | 34,488 |
| Jan 23, 2026 | 29.20 | 29.30 | 28.80 | 29.30 | 29.30 | - | 25,308 |
| Jan 22, 2026 | 29.80 | 29.80 | 29.20 | 29.30 | 29.30 | -1.68% | 89,417 |
| Jan 21, 2026 | 29.80 | 30.65 | 29.40 | 29.80 | 29.80 | -0.33% | 54,618 |
| Jan 20, 2026 | 30.15 | 30.15 | 29.90 | 29.90 | 29.90 | -0.83% | 25,624 |
| Jan 19, 2026 | 30.15 | 30.30 | 30.00 | 30.15 | 30.15 | - | 21,879 |
| Jan 16, 2026 | 30.10 | 30.30 | 30.00 | 30.15 | 30.15 | -0.33% | 18,330 |
| Jan 15, 2026 | 30.00 | 30.35 | 30.00 | 30.25 | 30.25 | 0.83% | 49,388 |
| Jan 14, 2026 | 30.20 | 30.20 | 29.50 | 30.00 | 30.00 | -0.33% | 45,923 |
| Jan 13, 2026 | 30.35 | 30.35 | 30.00 | 30.10 | 30.10 | -0.50% | 45,249 |
| Jan 12, 2026 | 30.95 | 30.95 | 30.25 | 30.25 | 30.25 | -2.10% | 44,348 |
| Jan 9, 2026 | 31.20 | 31.20 | 30.75 | 30.90 | 30.90 | 0.32% | 26,309 |
| Jan 8, 2026 | 31.00 | 31.05 | 30.80 | 30.80 | 30.80 | -0.65% | 13,539 |
| Jan 7, 2026 | 31.00 | 31.35 | 30.90 | 31.00 | 31.00 | 0.32% | 42,936 |
| Jan 6, 2026 | 31.75 | 31.90 | 30.75 | 30.90 | 30.90 | -2.52% | 75,521 |
| Jan 5, 2026 | 32.50 | 32.80 | 30.80 | 31.70 | 31.70 | -1.86% | 35,200 |
| Jan 2, 2026 | 32.00 | 32.60 | 32.00 | 32.30 | 32.30 | 1.73% | 30,766 |
| Dec 31, 2025 | 30.70 | 31.80 | 30.70 | 31.75 | 31.75 | 3.42% | 70,356 |
| Dec 30, 2025 | 30.45 | 30.75 | 30.45 | 30.70 | 30.70 | - | 21,782 |
| Dec 29, 2025 | 30.50 | 31.25 | 30.30 | 30.70 | 30.70 | 1.32% | 25,346 |
| Dec 26, 2025 | 30.50 | 30.50 | 30.10 | 30.30 | 30.30 | - | 22,501 |
| Dec 24, 2025 | 31.10 | 31.15 | 30.10 | 30.30 | 30.30 | -2.57% | 19,051 |
| Dec 23, 2025 | 30.80 | 31.25 | 30.80 | 31.10 | 31.10 | 1.14% | 9,246 |
| Dec 22, 2025 | 30.70 | 31.00 | 30.65 | 30.75 | 30.75 | 0.33% | 10,617 |
| Dec 19, 2025 | 30.50 | 30.65 | 30.00 | 30.65 | 30.65 | 0.49% | 14,251 |
| Dec 18, 2025 | 30.35 | 30.55 | 30.35 | 30.50 | 30.50 | 0.49% | 21,200 |
| Dec 17, 2025 | 30.50 | 30.70 | 30.35 | 30.35 | 30.35 | -1.30% | 30,100 |
| Dec 16, 2025 | 31.00 | 31.25 | 30.45 | 30.75 | 30.75 | -1.60% | 22,522 |
| Dec 15, 2025 | 31.80 | 31.80 | 31.20 | 31.25 | 31.25 | -2.65% | 16,190 |
| Dec 12, 2025 | 32.80 | 33.20 | 32.10 | 32.10 | 32.10 | -1.98% | 56,663 |
| Dec 11, 2025 | 31.80 | 32.80 | 31.80 | 32.75 | 32.75 | 3.64% | 60,348 |
| Dec 10, 2025 | 31.20 | 31.70 | 31.20 | 31.60 | 31.60 | 1.28% | 7,165 |
| Dec 9, 2025 | 31.20 | 31.30 | 31.10 | 31.20 | 31.20 | - | 23,892 |
| Dec 8, 2025 | 32.45 | 32.45 | 31.05 | 31.20 | 31.20 | -4.00% | 53,044 |
| Dec 5, 2025 | 32.20 | 32.80 | 32.00 | 32.50 | 32.50 | 1.56% | 45,572 |
| Dec 4, 2025 | 31.10 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 41,473 |
| Dec 3, 2025 | 31.60 | 32.20 | 31.00 | 31.00 | 31.00 | -0.32% | 24,317 |
| Dec 2, 2025 | 31.60 | 31.60 | 31.10 | 31.10 | 31.10 | -2.35% | 37,013 |
| Dec 1, 2025 | 32.65 | 32.65 | 31.85 | 31.85 | 31.85 | -1.85% | 24,023 |
| Nov 28, 2025 | 30.80 | 32.60 | 30.80 | 32.45 | 32.45 | 5.36% | 73,789 |
| Nov 27, 2025 | 30.40 | 30.95 | 30.40 | 30.80 | 30.80 | 1.48% | 43,501 |
| Nov 26, 2025 | 31.15 | 31.90 | 30.35 | 30.35 | 30.35 | -3.34% | 58,906 |
| Nov 25, 2025 | 32.35 | 32.45 | 31.10 | 31.40 | 31.40 | -1.41% | 88,276 |