Mosel Vitelic Inc.(TW:2342)
NT$36.10+0.90 (+2.56%)
TW:2342
Mosel Vitelic Inc. historical prices
NT$36.10
At close:+0.90 (+2.56%)
Mosel Vitelic Inc. (2342) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 35.30 | 36.10 | 35.30 | 36.10 | 36.10 | +2.56% | 752,919 | 0.18 |
| Nov 10, 2026 | 35.80 | 37.00 | 34.90 | 35.20 | 35.20 | +11.39% | 1,891,587 | 0.45 |
| Nov 09, 2026 | 32.00 | 34.75 | 32.00 | 34.75 | 34.75 | +9.97% | 1,391,503 | 0.33 |
| Nov 06, 2026 | 30.25 | 32.30 | 30.25 | 31.60 | 31.60 | -5.95% | 2,780,594 | 0.67 |
| Nov 05, 2026 | 36.40 | 36.40 | 33.50 | 33.60 | 33.60 | -7.69% | 1,551,964 | 0.37 |
| Nov 04, 2026 | 36.85 | 37.00 | 34.50 | 36.40 | 36.40 | +0.28% | 1,745,553 | 0.42 |
| Nov 03, 2026 | 38.50 | 38.50 | 36.00 | 36.30 | 36.30 | -6.68% | 1,604,085 | 0.39 |
| Nov 02, 2026 | 38.50 | 39.50 | 38.25 | 38.90 | 38.90 | -1.02% | 1,600,929 | 0.38 |
| Oct 30, 2026 | 39.30 | 39.30 | 38.15 | 39.30 | 39.30 | -2.72% | 1,363,892 | 0.32 |
| Oct 29, 2026 | 42.45 | 42.70 | 40.30 | 40.40 | 40.40 | -5.28% | 2,247,325 | 0.53 |
| Oct 28, 2026 | 40.90 | 43.30 | 40.70 | 42.65 | 42.65 | +7.43% | 1,697,401 | 0.40 |
| Oct 27, 2026 | 40.75 | 41.05 | 39.60 | 39.70 | 39.70 | -1.98% | 939,699 | 0.22 |
| Oct 26, 2026 | 40.50 | 43.05 | 40.50 | 40.50 | 40.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 40.50 | 43.05 | 40.50 | 40.50 | 40.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 42.80 | 43.05 | 40.50 | 40.50 | 40.50 | -4.48% | 1,539,225 | 0.35 |
| Oct 21, 2026 | 42.00 | 42.65 | 41.70 | 42.40 | 42.40 | +3.29% | 1,122,049 | 0.26 |
| Oct 20, 2026 | 41.40 | 42.45 | 41.05 | 41.05 | 41.05 | -0.36% | 1,429,649 | 0.33 |
| Oct 19, 2026 | 41.00 | 41.40 | 39.95 | 41.20 | 41.20 | -3.51% | 1,582,849 | 0.36 |
| Oct 16, 2026 | 42.50 | 43.40 | 42.40 | 42.70 | 42.70 | +1.67% | 1,357,856 | 0.31 |
| Oct 15, 2026 | 43.00 | 43.25 | 41.85 | 42.00 | 42.00 | -6.15% | 2,288,180 | 0.51 |
| Oct 14, 2026 | 44.30 | 44.75 | 43.15 | 44.75 | 44.75 | +1.47% | 2,218,733 | 0.49 |
| Oct 13, 2026 | 46.05 | 46.35 | 43.80 | 44.10 | 44.10 | -6.07% | 3,644,880 | 0.82 |
| Oct 12, 2026 | 48.85 | 49.25 | 46.90 | 46.95 | 46.95 | -4.48% | 3,442,236 | 0.77 |
| Oct 09, 2026 | 49.15 | 50.50 | 48.85 | 49.15 | 49.15 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 49.90 | 50.50 | 48.85 | 49.15 | 49.15 | -1.90% | 3,147,398 | 0.67 |
| Oct 07, 2026 | 49.00 | 50.60 | 48.85 | 50.10 | 50.10 | +1.21% | 5,479,403 | 1.19 |
| Oct 06, 2026 | 49.70 | 50.30 | 48.00 | 49.50 | 49.50 | +0.20% | 5,850,096 | 1.27 |
| Oct 05, 2026 | 51.30 | 52.20 | 49.00 | 49.40 | 49.40 | -3.70% | 10,795,983 | 2.38 |
| Oct 02, 2026 | 49.35 | 52.50 | 48.50 | 51.30 | 51.30 | +3.95% | 15,524,775 | 3.58 |
| Oct 01, 2026 | 50.30 | 50.50 | 49.00 | 49.35 | 49.35 | -1.89% | 7,460,322 | 1.74 |
| Sep 30, 2026 | 49.15 | 51.40 | 49.10 | 50.30 | 50.30 | +0.40% | 14,272,757 | 3.47 |
| Sep 29, 2026 | 47.00 | 53.00 | 46.85 | 50.10 | 50.10 | +3.94% | 27,339,538 | 7.39 |
| Sep 28, 2026 | 48.20 | 50.90 | 46.55 | 48.20 | 48.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 48.20 | 50.90 | 46.55 | 48.20 | 48.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 47.20 | 50.90 | 46.55 | 48.20 | 48.20 | +3.99% | 43,473,430 | 13.85 |
| Sep 23, 2026 | 42.65 | 46.35 | 42.45 | 46.35 | 46.35 | +9.96% | 11,049,723 | 3.68 |
| Sep 22, 2026 | 41.25 | 43.00 | 41.25 | 42.15 | 42.15 | +2.80% | 5,155,677 | 1.73 |
| Sep 21, 2026 | 41.15 | 41.75 | 40.45 | 41.00 | 41.00 | -0.12% | 2,115,154 | 0.69 |
| Sep 18, 2026 | 40.10 | 41.20 | 39.90 | 41.05 | 41.05 | +3.66% | 4,777,724 | 1.40 |
| Sep 17, 2026 | 40.55 | 41.60 | 39.50 | 39.60 | 39.60 | -2.34% | 2,282,589 | 0.58 |
| Sep 16, 2026 | 39.00 | 41.00 | 38.90 | 40.55 | 40.55 | +5.60% | 3,781,871 | 0.98 |
| Sep 15, 2026 | 41.65 | 41.90 | 38.35 | 38.40 | 38.40 | -3.27% | 5,432,362 | 1.28 |
| Sep 14, 2026 | 37.05 | 40.15 | 36.80 | 39.70 | 39.70 | +5.31% | 2,550,774 | 0.51 |
| Sep 11, 2026 | 38.60 | 38.60 | 37.60 | 37.70 | 37.70 | -3.83% | 1,300,187 | 0.25 |
| Sep 10, 2026 | 38.80 | 39.90 | 38.50 | 39.20 | 39.20 | +0.51% | 1,441,862 | 0.27 |
| Sep 09, 2026 | 39.20 | 39.80 | 38.65 | 39.00 | 39.00 | +0.13% | 1,143,646 | 0.21 |
| Sep 08, 2026 | 40.20 | 40.70 | 38.75 | 38.95 | 38.95 | -2.01% | 1,940,235 | 0.35 |
| Sep 07, 2026 | 40.30 | 41.20 | 39.55 | 39.75 | 39.75 | +0.13% | 2,873,446 | 0.51 |
| Sep 04, 2026 | 40.20 | 40.55 | 38.55 | 39.70 | 39.70 | +0.51% | 1,592,793 | 0.28 |
| Sep 03, 2026 | 40.05 | 41.25 | 39.50 | 39.50 | 39.50 | -0.75% | 1,556,168 | 0.27 |
