Mosel Vitelic Inc. (2342.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 12:41PM CST. Market open.
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2024 | 31.75 | 32.35 | 31.70 | 31.85 | 31.85 | 283,621 |
| 06 June 2024 | 32.30 | 32.40 | 30.70 | 31.65 | 31.65 | 448,589 |
| 05 June 2024 | 32.70 | 32.70 | 32.15 | 32.20 | 32.20 | 266,538 |
| 04 June 2024 | 32.60 | 32.90 | 32.35 | 32.35 | 32.35 | 383,076 |
| 03 June 2024 | 32.85 | 32.85 | 32.30 | 32.60 | 32.60 | 299,986 |
| 31 May 2024 | 32.50 | 32.80 | 32.40 | 32.50 | 32.50 | 285,412 |
| 30 May 2024 | 32.40 | 32.60 | 32.20 | 32.40 | 32.40 | 358,316 |
| 29 May 2024 | 33.00 | 33.00 | 32.40 | 32.60 | 32.60 | 449,775 |
| 28 May 2024 | 32.00 | 32.90 | 32.00 | 32.90 | 32.90 | 1,096,577 |
| 27 May 2024 | 32.00 | 32.10 | 31.85 | 32.00 | 32.00 | 290,550 |
| 24 May 2024 | 31.40 | 31.80 | 31.10 | 31.80 | 31.80 | 311,164 |
| 23 May 2024 | 31.60 | 31.95 | 31.45 | 31.45 | 31.45 | 330,524 |
| 22 May 2024 | 31.80 | 31.85 | 31.50 | 31.80 | 31.80 | 331,554 |
| 21 May 2024 | 31.95 | 31.95 | 31.45 | 31.60 | 31.60 | 180,776 |
| 20 May 2024 | 31.50 | 32.00 | 31.45 | 31.70 | 31.70 | 192,852 |
| 17 May 2024 | 31.80 | 31.80 | 31.40 | 31.50 | 31.50 | 202,014 |
| 16 May 2024 | 32.00 | 32.00 | 31.40 | 31.50 | 31.50 | 254,252 |
| 15 May 2024 | 32.25 | 32.45 | 31.65 | 31.75 | 31.75 | 430,309 |
| 14 May 2024 | 31.90 | 32.50 | 31.75 | 32.15 | 32.15 | 1,285,748 |
| 13 May 2024 | 30.75 | 31.25 | 30.75 | 31.25 | 31.25 | 317,651 |
| 10 May 2024 | 30.60 | 30.75 | 30.30 | 30.70 | 30.70 | 186,573 |
| 09 May 2024 | 30.70 | 30.95 | 30.45 | 30.45 | 30.45 | 171,847 |
| 08 May 2024 | 30.60 | 30.65 | 30.45 | 30.60 | 30.60 | 188,630 |
| 07 May 2024 | 30.85 | 30.85 | 30.40 | 30.45 | 30.45 | 166,662 |
| 06 May 2024 | 31.05 | 31.05 | 30.55 | 30.75 | 30.75 | 206,750 |
| 03 May 2024 | 31.45 | 31.45 | 30.60 | 30.65 | 30.65 | 225,765 |
| 02 May 2024 | 31.00 | 31.05 | 30.20 | 30.95 | 30.95 | 218,527 |
| 30 Apr 2024 | 30.70 | 31.40 | 30.60 | 30.90 | 30.90 | 423,979 |
| 29 Apr 2024 | 30.25 | 30.60 | 30.25 | 30.50 | 30.50 | 340,834 |
| 26 Apr 2024 | 30.40 | 30.40 | 29.95 | 30.00 | 30.00 | 208,867 |
| 25 Apr 2024 | 29.80 | 30.40 | 29.80 | 30.20 | 30.20 | 326,464 |
| 24 Apr 2024 | 29.70 | 29.95 | 29.40 | 29.90 | 29.90 | 290,100 |
| 23 Apr 2024 | 29.20 | 29.50 | 29.20 | 29.35 | 29.35 | 200,007 |
| 22 Apr 2024 | 29.80 | 30.20 | 29.00 | 29.20 | 29.20 | 613,468 |
| 19 Apr 2024 | 30.75 | 30.75 | 29.25 | 29.70 | 29.70 | 950,397 |
| 18 Apr 2024 | 30.85 | 31.00 | 30.65 | 30.80 | 30.80 | 267,242 |
| 17 Apr 2024 | 30.40 | 32.30 | 30.40 | 31.00 | 31.00 | 799,217 |
| 16 Apr 2024 | 31.05 | 31.10 | 30.20 | 30.30 | 30.30 | 742,250 |
| 15 Apr 2024 | 31.90 | 31.90 | 31.30 | 31.35 | 31.35 | 1,357,409 |
| 12 Apr 2024 | 32.30 | 32.30 | 31.90 | 32.00 | 32.00 | 269,946 |
| 11 Apr 2024 | 32.40 | 32.45 | 31.70 | 32.15 | 32.15 | 419,407 |
| 10 Apr 2024 | 31.95 | 32.95 | 31.90 | 32.40 | 32.40 | 568,538 |
| 09 Apr 2024 | 31.65 | 32.10 | 31.65 | 31.90 | 31.90 | 313,649 |
| 08 Apr 2024 | 31.85 | 32.15 | 31.50 | 31.60 | 31.60 | 265,043 |
| 03 Apr 2024 | 31.85 | 31.90 | 31.60 | 31.65 | 31.65 | 303,635 |
| 02 Apr 2024 | 32.70 | 32.80 | 32.05 | 32.10 | 32.10 | 260,549 |
| 01 Apr 2024 | 32.00 | 33.00 | 32.00 | 32.65 | 32.65 | 641,795 |
| 29 Mar 2024 | 31.75 | 31.80 | 31.60 | 31.70 | 31.70 | 200,000 |
| 28 Mar 2024 | 31.65 | 32.25 | 31.65 | 31.95 | 31.95 | 341,078 |
| 27 Mar 2024 | 31.70 | 31.80 | 31.50 | 31.65 | 31.65 | 406,739 |
| 26 Mar 2024 | 32.70 | 32.80 | 31.40 | 31.90 | 31.90 | 1,113,867 |
| 25 Mar 2024 | 32.60 | 33.10 | 32.60 | 32.65 | 32.65 | 424,989 |
| 22 Mar 2024 | 32.50 | 33.20 | 32.50 | 32.55 | 32.55 | 454,433 |
| 21 Mar 2024 | 33.00 | 33.40 | 32.35 | 32.50 | 32.50 | 534,843 |
| 20 Mar 2024 | 33.15 | 33.50 | 32.75 | 32.75 | 32.75 | 413,694 |
| 19 Mar 2024 | 32.90 | 33.90 | 32.70 | 33.15 | 33.15 | 560,974 |
| 18 Mar 2024 | 33.10 | 33.65 | 32.80 | 32.90 | 32.90 | 360,052 |
| 15 Mar 2024 | 34.20 | 34.20 | 32.75 | 33.00 | 33.00 | 827,610 |
| 14 Mar 2024 | 32.75 | 35.35 | 32.75 | 34.20 | 34.20 | 2,622,753 |
| 13 Mar 2024 | 34.30 | 34.30 | 32.75 | 32.80 | 32.80 | 1,377,378 |
| 12 Mar 2024 | 34.50 | 34.50 | 33.80 | 34.10 | 34.10 | 1,738,441 |
| 11 Mar 2024 | 34.50 | 36.90 | 34.15 | 34.70 | 34.70 | 10,415,174 |
| 08 Mar 2024 | 30.90 | 33.65 | 30.90 | 33.65 | 33.65 | 3,669,902 |
| 07 Mar 2024 | 30.95 | 31.10 | 30.55 | 30.60 | 30.60 | 407,311 |
| 06 Mar 2024 | 31.35 | 31.35 | 30.95 | 31.05 | 31.05 | 192,246 |
| 05 Mar 2024 | 31.30 | 31.55 | 30.90 | 31.05 | 31.05 | 325,372 |
| 04 Mar 2024 | 31.20 | 31.45 | 30.90 | 31.30 | 31.30 | 405,519 |
| 01 Mar 2024 | 31.45 | 31.65 | 31.15 | 31.15 | 31.15 | 250,271 |
| 29 Feb 2024 | 31.65 | 31.75 | 31.30 | 31.35 | 31.35 | 269,657 |
| 27 Feb 2024 | 32.40 | 32.45 | 31.60 | 31.65 | 31.65 | 420,550 |
| 26 Feb 2024 | 31.95 | 32.30 | 31.90 | 32.20 | 32.20 | 364,736 |
| 23 Feb 2024 | 32.20 | 32.30 | 31.95 | 31.95 | 31.95 | 322,785 |
| 22 Feb 2024 | 32.50 | 32.50 | 31.90 | 32.20 | 32.20 | 318,835 |
| 21 Feb 2024 | 32.25 | 32.60 | 32.20 | 32.25 | 32.25 | 333,825 |
| 20 Feb 2024 | 32.80 | 32.80 | 32.10 | 32.15 | 32.15 | 249,687 |
| 19 Feb 2024 | 32.20 | 32.85 | 32.20 | 32.45 | 32.45 | 370,667 |
| 16 Feb 2024 | 32.25 | 32.30 | 32.00 | 32.20 | 32.20 | 250,720 |
| 15 Feb 2024 | 31.10 | 31.90 | 31.10 | 31.90 | 31.90 | 407,848 |
| 05 Feb 2024 | 31.00 | 31.15 | 30.55 | 31.10 | 31.10 | 277,684 |
| 02 Feb 2024 | 31.10 | 31.30 | 31.00 | 31.00 | 31.00 | 207,470 |
| 01 Feb 2024 | 31.10 | 31.35 | 30.80 | 31.00 | 31.00 | 197,737 |
| 31 Jan 2024 | 30.95 | 31.20 | 30.80 | 31.00 | 31.00 | 397,402 |
| 30 Jan 2024 | 31.55 | 31.65 | 31.10 | 31.15 | 31.15 | 311,408 |
| 29 Jan 2024 | 31.85 | 31.85 | 31.50 | 31.65 | 31.65 | 304,583 |
| 26 Jan 2024 | 32.10 | 32.10 | 31.75 | 31.75 | 31.75 | 399,494 |
| 25 Jan 2024 | 32.30 | 32.30 | 32.00 | 32.05 | 32.05 | 158,815 |
| 24 Jan 2024 | 32.40 | 32.65 | 32.20 | 32.20 | 32.20 | 211,042 |
| 23 Jan 2024 | 31.95 | 32.40 | 31.95 | 32.35 | 32.35 | 218,277 |
| 22 Jan 2024 | 32.30 | 32.30 | 31.95 | 32.15 | 32.15 | 196,567 |
| 19 Jan 2024 | 32.40 | 32.40 | 32.00 | 32.10 | 32.10 | 222,658 |
| 18 Jan 2024 | 32.35 | 32.70 | 31.85 | 32.00 | 32.00 | 522,893 |
| 17 Jan 2024 | 32.35 | 33.95 | 32.05 | 32.65 | 32.65 | 1,308,573 |
| 16 Jan 2024 | 33.00 | 33.00 | 32.00 | 32.10 | 32.10 | 448,209 |
| 15 Jan 2024 | 32.25 | 33.05 | 32.25 | 33.00 | 33.00 | 361,803 |
| 12 Jan 2024 | 32.15 | 32.25 | 31.90 | 32.10 | 32.10 | 260,268 |
| 11 Jan 2024 | 32.05 | 32.45 | 31.90 | 32.10 | 32.10 | 406,390 |
| 10 Jan 2024 | 33.15 | 33.15 | 32.35 | 32.40 | 32.40 | 601,613 |
| 09 Jan 2024 | 33.70 | 33.85 | 33.10 | 33.15 | 33.15 | 334,929 |
| 08 Jan 2024 | 34.00 | 34.00 | 33.65 | 33.65 | 33.65 | 182,072 |
| 05 Jan 2024 | 33.65 | 33.75 | 33.50 | 33.60 | 33.60 | 309,811 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.