Skip to main content
Mosa Industrial Corporation (TPE:4564)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.25
-0.95 (-4.70%)
Mar 9, 2026, 1:35 PM CST

Mosa Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.4519.4518.8519.2519.25-4.70%2,009,276
Mar 6, 202620.1020.2019.4520.2020.200.50%1,836,704
Mar 5, 202620.8021.3520.0020.1020.10-1.23%3,044,732
Mar 4, 202621.0021.0519.2020.3520.35-2.16%6,374,553
Mar 3, 202621.3021.6520.3020.8020.80-1.89%3,642,161
Mar 2, 202618.9521.4518.9521.2021.208.44%5,550,490
Feb 26, 202619.3019.8018.9519.5519.552.09%2,029,012
Feb 25, 202619.0019.4018.7519.1519.15-2,137,333
Feb 24, 202618.0519.3518.0519.1519.156.09%4,033,189
Feb 23, 202616.8518.0516.7018.0518.059.73%2,729,252
Feb 11, 202616.8016.8016.4016.4516.45-2.08%512,003
Feb 10, 202616.4516.9016.4016.8016.801.82%767,387
Feb 9, 202617.0517.0516.4516.5016.50-1.79%658,860
Feb 6, 202617.2017.2016.7016.8016.80-2.89%641,596
Feb 5, 202617.4017.8517.2517.3017.30-1.14%1,198,384
Feb 4, 202617.5017.6017.1517.5017.500.29%584,948
Feb 3, 202617.1017.7017.0017.4517.452.05%1,502,046
Feb 2, 202616.2517.5016.2517.1017.105.23%1,937,410
Jan 30, 202616.7516.7516.1016.2516.25-2.99%995,705
Jan 29, 202617.2517.2516.5516.7516.75-2.05%697,325
Jan 28, 202616.8517.2016.6517.1017.102.70%1,091,418
Jan 27, 202617.0517.0516.4016.6516.65-2.06%1,268,564
Jan 26, 202616.8017.1516.7517.0017.001.19%807,662
Jan 23, 202616.8517.0016.5516.8016.80-0.30%638,690
Jan 22, 202617.4517.4516.7516.8516.85-1.75%1,222,123
Jan 21, 202617.3017.4516.9517.1517.15-0.58%952,740
Jan 20, 202617.7517.8517.1017.2517.25-1.99%851,429
Jan 19, 202617.2517.8516.9517.6017.602.03%947,499
Jan 16, 202617.8517.9017.2017.2517.25-2.82%927,148
Jan 15, 202617.7518.2017.4017.7517.751.72%1,417,976
Jan 14, 202616.8017.5016.7017.4517.454.80%1,952,891
Jan 13, 202617.1017.1516.6516.6516.65-1.77%1,684,454
Jan 12, 202617.2017.6516.9016.9516.95-1.45%1,311,913
Jan 9, 202617.2517.4016.9517.2017.20-366,749
Jan 8, 202617.2517.4517.1517.2017.20-351,056
Jan 7, 202617.2017.3017.0017.2017.20-564,936
Jan 6, 202617.5017.6017.0517.2017.20-1.15%739,304
Jan 5, 202617.3517.5017.0517.4017.400.87%670,787
Jan 2, 202617.6017.6017.1517.2517.25-1.15%659,452
Dec 31, 202517.7517.7517.4017.4517.45-0.57%638,556
Dec 30, 202517.6017.9517.4517.5517.55-0.85%506,553
Dec 29, 202517.7017.8017.5517.7017.701.14%633,401
Dec 26, 202517.6017.9517.4517.5017.500.86%625,115
Dec 24, 202517.4517.5517.2517.3517.35-406,131
Dec 23, 202517.3517.6017.1017.3517.35-582,007
Dec 22, 202517.4017.5517.2017.3517.350.58%439,593
Dec 19, 202517.1017.3017.0017.2517.251.47%603,296
Dec 18, 202516.9517.1016.7017.0017.000.29%238,526
Dec 17, 202517.0517.1516.8016.9516.95-0.29%336,043
Dec 16, 202517.0517.0516.6017.0017.00-742,286
Dec 15, 202517.0017.2016.8517.0017.00-1.45%342,187
Dec 12, 202517.2017.5017.2017.2517.250.29%597,973
Dec 11, 202516.9017.2016.9017.2017.201.78%418,135
Dec 10, 202517.3517.3516.8016.9016.90-1.17%634,993
Dec 9, 202516.8017.2016.7017.1017.102.09%530,971
Dec 8, 202516.7516.9516.5016.7516.75-337,846
Dec 5, 202517.0017.1516.7016.7516.75-0.59%441,106
Dec 4, 202516.6017.0016.6016.8516.852.12%516,128
Dec 3, 202516.3516.5016.3016.5016.500.61%234,077
Dec 2, 202516.4016.9016.3516.4016.40-345,325
Dec 1, 202516.6016.8516.3516.4016.40-0.61%279,382
Nov 28, 202516.8016.9516.5016.5016.50-1.79%676,455
Nov 27, 202517.4017.5016.7516.8016.80-4.55%1,541,165
Nov 26, 202516.4517.9516.4517.6017.607.65%3,784,380
Nov 25, 202516.2516.7516.2516.3516.351.24%1,023,005
Nov 24, 202516.3516.5016.0016.1516.151.57%607,082
Nov 21, 202515.6516.0515.5015.9015.901.27%629,168
Nov 20, 202515.7016.0015.5515.7015.701.29%318,867
Nov 19, 202515.8015.8015.3015.5015.50-1.27%563,021
Nov 18, 202516.0016.0015.6015.7015.70-1.88%561,316
Nov 17, 202516.3016.7016.0016.0016.00-1.84%545,866
Nov 14, 202516.0016.4015.9516.3016.300.62%363,755
Nov 13, 202516.6016.6516.2016.2016.20-2.11%546,375
Nov 12, 202516.3516.7016.3016.5516.551.22%756,024
Nov 11, 202516.6516.7016.3016.3516.35-2.10%618,212
Nov 10, 202517.1017.1516.5516.7016.70-3.47%932,733
Nov 7, 202517.2017.6517.1517.3017.30-0.57%724,929
Nov 6, 202517.4517.5517.2517.4017.40-0.29%348,574
Nov 5, 202517.2517.6517.0017.4517.450.29%818,879
Nov 4, 202517.8018.3517.4017.4017.40-2.25%2,594,365
Nov 3, 202516.9018.1016.9017.8017.805.01%1,344,767
Oct 31, 202517.0017.2016.8016.9516.95-0.29%767,445
Oct 30, 202517.7017.7016.9517.0017.00-2.58%907,330
Oct 29, 202517.3517.7017.3517.4517.450.87%498,814
Oct 28, 202517.8017.8517.2517.3017.30-3.08%1,098,844
Oct 27, 202518.1018.2017.7017.8517.85-1.38%1,259,229
Oct 23, 202518.4018.4018.1018.1018.10-2.16%680,656
Oct 22, 202518.5518.5518.3518.5018.500.54%759,568
Oct 21, 202518.5018.6018.3518.4018.400.27%566,768
Oct 20, 202518.7018.7518.2018.3518.35-2.13%1,937,662
Oct 17, 202519.2519.3018.7018.7518.75-2.60%1,396,966
Oct 16, 202519.1020.0518.9019.2519.250.26%3,107,011
Oct 15, 202519.1519.3519.0519.2019.200.26%475,442
Oct 14, 202519.4019.9018.9519.1519.15-0.26%1,277,113
Oct 13, 202518.4019.3017.9519.2019.20-2.04%2,064,891
Oct 9, 202519.6019.7519.2519.6019.601.29%1,203,193
Oct 8, 202519.7019.7019.2019.3519.35-1.78%1,105,514
Oct 7, 202519.8520.0519.6019.7019.700.51%1,543,157
Oct 3, 202519.4020.1519.1519.6019.601.03%2,360,130
Oct 2, 202519.7019.8519.3519.4019.400.78%1,026,161