Mospec Semiconductor Corp.(TW:2434)
NT$45.80-0.45 (-0.97%)
TW:2434
Mospec Semiconductor Corp. historical prices
NT$45.80
At close:-0.45 (-0.97%)
Mospec Semiconductor Corp. (2434) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.65 | 46.15 | 44.45 | 45.80 | 45.80 | -0.97% | 80,147 | 0.15 |
| Nov 10, 2026 | 47.35 | 48.05 | 45.55 | 46.25 | 46.25 | +7.56% | 81,777 | 0.14 |
| Nov 09, 2026 | 43.50 | 46.70 | 43.50 | 45.75 | 45.75 | +6.40% | 49,493 | 0.09 |
| Nov 06, 2026 | 42.20 | 44.80 | 42.15 | 43.00 | 43.00 | -8.12% | 254,824 | 0.43 |
| Nov 05, 2026 | 45.25 | 48.05 | 45.25 | 46.80 | 46.80 | 0.00% | 86,915 | 0.15 |
| Nov 04, 2026 | 48.05 | 48.05 | 44.60 | 46.80 | 46.80 | -1.27% | 98,171 | 0.16 |
| Nov 03, 2026 | 47.80 | 49.45 | 47.00 | 47.40 | 47.40 | -4.24% | 69,373 | 0.11 |
| Nov 02, 2026 | 49.25 | 50.50 | 47.55 | 49.50 | 49.50 | +3.34% | 81,713 | 0.13 |
| Oct 30, 2026 | 50.00 | 50.00 | 47.20 | 47.90 | 47.90 | -4.39% | 70,528 | 0.11 |
| Oct 29, 2026 | 52.20 | 52.20 | 50.10 | 50.10 | 50.10 | -3.65% | 58,374 | 0.09 |
| Oct 28, 2026 | 51.50 | 52.00 | 50.80 | 52.00 | 52.00 | +2.77% | 64,294 | 0.10 |
| Oct 27, 2026 | 50.90 | 51.80 | 50.10 | 50.60 | 50.60 | -0.20% | 56,834 | 0.08 |
| Oct 26, 2026 | 50.70 | 54.10 | 50.70 | 50.70 | 50.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 50.70 | 54.10 | 50.70 | 50.70 | 50.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 54.10 | 54.10 | 50.70 | 50.70 | 50.70 | -4.34% | 74,150 | 0.11 |
| Oct 21, 2026 | 53.90 | 54.10 | 52.30 | 53.00 | 53.00 | +3.52% | 195,360 | 0.29 |
| Oct 20, 2026 | 51.40 | 52.20 | 50.80 | 51.20 | 51.20 | 0.00% | 90,936 | 0.13 |
| Oct 19, 2026 | 50.90 | 51.60 | 50.10 | 51.20 | 51.20 | -2.66% | 112,525 | 0.16 |
| Oct 16, 2026 | 53.60 | 54.80 | 52.40 | 52.60 | 52.60 | -1.50% | 179,884 | 0.26 |
| Oct 15, 2026 | 55.70 | 55.70 | 53.40 | 53.40 | 53.40 | -4.64% | 175,744 | 0.25 |
| Oct 14, 2026 | 57.00 | 57.30 | 56.00 | 56.00 | 56.00 | -0.18% | 139,177 | 0.20 |
| Oct 13, 2026 | 58.70 | 58.70 | 55.60 | 56.10 | 56.10 | -6.19% | 257,409 | 0.36 |
| Oct 12, 2026 | 59.00 | 60.00 | 58.00 | 59.80 | 59.80 | +1.36% | 169,952 | 0.24 |
| Oct 09, 2026 | 59.00 | 60.50 | 58.90 | 59.00 | 59.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 60.50 | 60.50 | 58.90 | 59.00 | 59.00 | -2.48% | 154,832 | 0.19 |
| Oct 07, 2026 | 61.20 | 61.20 | 59.70 | 60.50 | 60.50 | -1.47% | 182,519 | 0.23 |
| Oct 06, 2026 | 61.50 | 61.90 | 59.80 | 61.40 | 61.40 | +0.33% | 256,186 | 0.32 |
| Oct 05, 2026 | 63.20 | 64.90 | 61.20 | 61.20 | 61.20 | -2.86% | 430,500 | 0.53 |
| Oct 02, 2026 | 63.90 | 65.30 | 62.70 | 63.00 | 63.00 | +0.16% | 386,930 | 0.47 |
| Oct 01, 2026 | 65.80 | 65.90 | 62.50 | 62.90 | 62.90 | -3.82% | 470,446 | 0.56 |
| Sep 30, 2026 | 66.80 | 69.10 | 64.80 | 65.40 | 65.40 | +0.93% | 837,812 | 0.97 |
| Sep 29, 2026 | 64.60 | 67.10 | 64.00 | 64.80 | 64.80 | -0.61% | 423,909 | 0.48 |
| Sep 28, 2026 | 65.20 | 66.70 | 64.50 | 65.20 | 65.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 65.20 | 66.70 | 64.50 | 65.20 | 65.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 66.10 | 66.70 | 64.50 | 65.20 | 65.20 | -3.26% | 507,659 | 0.56 |
| Sep 23, 2026 | 70.90 | 73.00 | 66.80 | 67.40 | 67.40 | +1.05% | 3,007,147 | 3.40 |
| Sep 22, 2026 | 62.40 | 66.70 | 62.20 | 66.70 | 66.70 | +9.88% | 901,373 | 1.02 |
| Sep 21, 2026 | 63.00 | 63.80 | 60.70 | 60.70 | 60.70 | -2.10% | 372,420 | 0.41 |
| Sep 18, 2026 | 60.80 | 62.50 | 60.60 | 62.00 | 62.00 | +3.33% | 410,571 | 0.45 |
| Sep 17, 2026 | 61.80 | 62.90 | 59.60 | 60.00 | 60.00 | -2.44% | 378,520 | 0.41 |
| Sep 16, 2026 | 59.60 | 64.50 | 59.10 | 61.50 | 61.50 | +3.71% | 506,459 | 0.55 |
| Sep 15, 2026 | 63.10 | 63.10 | 59.30 | 59.30 | 59.30 | -3.26% | 323,108 | 0.35 |
| Sep 14, 2026 | 59.50 | 65.60 | 59.10 | 61.30 | 61.30 | +1.83% | 827,809 | 0.91 |
| Sep 11, 2026 | 58.20 | 60.20 | 58.20 | 60.20 | 60.20 | -2.11% | 258,793 | 0.28 |
| Sep 10, 2026 | 59.70 | 61.70 | 59.30 | 61.50 | 61.50 | +0.99% | 408,467 | 0.45 |
| Sep 09, 2026 | 63.10 | 64.80 | 59.20 | 60.90 | 60.90 | -1.30% | 654,935 | 0.73 |
| Sep 08, 2026 | 63.30 | 64.40 | 61.30 | 61.70 | 61.70 | -4.78% | 582,800 | 0.65 |
| Sep 07, 2026 | 65.00 | 66.50 | 64.00 | 64.80 | 64.80 | -3.71% | 730,478 | 0.83 |
| Sep 04, 2026 | 65.20 | 68.40 | 65.00 | 67.30 | 67.30 | +4.99% | 1,775,042 | 2.08 |
| Sep 03, 2026 | 66.70 | 71.50 | 64.10 | 64.10 | 64.10 | -1.38% | 3,404,556 | 4.25 |
