Skip to main content
Mosa Industrial Corporation (TPE:4564)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.45
-0.20 (-1.07%)
Apr 29, 2026, 1:30 PM CST

Mosa Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4518.6518.1518.6518.651.36%442,937
Apr 27, 202619.0019.0017.9018.4018.40-1.08%795,200
Apr 24, 202619.5019.5018.6018.6018.60-4.37%1,080,143
Apr 23, 202620.2520.2518.8019.4519.45-2.99%1,410,954
Apr 22, 202619.9020.4519.9020.0520.051.78%1,171,750
Apr 21, 202620.0020.0519.5019.7019.70-1.25%1,019,262
Apr 20, 202620.1020.1019.5519.9519.950.50%1,039,852
Apr 17, 202619.6520.1019.6519.8519.851.02%1,155,635
Apr 16, 202619.2519.7519.2019.6519.652.34%1,144,463
Apr 15, 202619.1019.2018.7519.2019.200.52%950,627
Apr 14, 202619.2519.2518.6519.1019.10-1,056,988
Apr 13, 202618.6019.2518.4519.1019.102.69%803,143
Apr 10, 202618.3018.7017.8018.6018.603.33%1,271,527
Apr 9, 202618.0518.1017.4518.0018.00-3.49%2,212,421
Apr 8, 202618.6018.8018.4518.6518.651.36%452,492
Apr 7, 202618.8519.2518.3018.4018.40-2.39%830,498
Apr 2, 202619.1019.1018.6518.8518.85-0.53%471,985
Apr 1, 202619.5519.5518.8018.9518.95-0.79%744,995
Mar 31, 202618.8020.0018.7519.1019.101.33%1,462,854
Mar 30, 202618.3019.2018.2018.8518.850.53%674,121
Mar 27, 202619.2019.2018.5018.7518.75-2.60%791,490
Mar 26, 202619.8520.0519.1019.2519.25-2.78%1,192,367
Mar 25, 202619.4519.8019.2519.8019.803.39%622,939
Mar 24, 202620.3020.3019.1019.1519.15-3.04%1,106,483
Mar 23, 202619.8520.5019.7019.7519.75-2.23%941,546
Mar 20, 202620.1020.7519.8520.2020.201.25%1,266,327
Mar 19, 202620.1020.3519.8519.9519.95-2.44%1,091,955
Mar 18, 202620.6021.3020.3020.4520.45-0.24%1,912,268
Mar 17, 202621.3521.4520.5020.5020.50-3.98%2,314,783
Mar 16, 202620.2021.7520.2021.3521.356.48%4,034,827
Mar 13, 202620.1020.1519.7020.0520.05-0.50%839,893
Mar 12, 202620.1020.3519.8520.1520.150.25%1,041,070
Mar 11, 202619.1020.2519.0520.1020.104.69%1,681,859
Mar 10, 202619.4019.6518.9519.2019.20-0.26%1,099,780
Mar 9, 202619.4519.4518.8519.2519.25-4.70%2,009,276
Mar 6, 202620.1020.2019.4520.2020.200.50%1,838,703
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%3,644,570
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