Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Mosa Industrial Corp. (4564) Historical Prices

TW:4564 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202614.0514.2013.7014.0014.000.00%392,8440.59
Nov 10, 202614.1014.2013.7514.0014.00+1.82%436,6600.65
Nov 09, 202613.9014.4013.9014.0014.00+1.82%508,5450.76
Nov 06, 202612.8513.8512.8513.7513.75-3.17%1,163,3851.74
Nov 05, 202614.5514.7014.2014.2014.20-2.74%390,1940.58
Nov 04, 202614.6514.7014.2514.6014.600.00%482,4390.71
Nov 03, 202615.1515.1514.4514.6014.60-2.34%619,3390.91
Nov 02, 202614.4515.0514.4514.9514.95+1.01%261,7480.38
Oct 30, 202615.1515.1514.6014.8014.80-2.31%870,2571.23
Oct 29, 202615.1515.1515.0015.1515.15-0.98%557,8600.78
Oct 28, 202615.2515.4515.2015.3015.30-0.65%497,0480.68
Oct 27, 202615.6015.6015.2515.4015.40-0.96%434,9960.59
Oct 26, 202615.5515.7015.5015.5515.550.00%00.00
Oct 23, 202615.5515.7015.5015.5515.550.00%00.00
Oct 22, 202615.7015.7015.5015.5515.55-0.32%300,9440.37
Oct 21, 202615.8015.8515.4515.6015.60-0.95%917,3771.10
Oct 20, 202615.7015.8015.6015.7515.75+0.32%488,2100.57
Oct 19, 202616.1016.1515.5515.7015.70-1.88%897,2850.97
Oct 16, 202615.9016.1015.8516.0016.00+1.91%522,3480.51
Oct 15, 202615.8016.0015.7015.7015.70-2.48%485,4490.44
Oct 14, 202615.8516.1015.8516.1016.10+1.58%417,4730.33
Oct 13, 202616.0016.0015.7515.8515.85-0.94%383,6340.29
Oct 12, 202615.9016.1015.8016.0016.00+0.63%551,8220.38
Oct 09, 202615.9016.0015.6015.9015.900.00%00.00
Oct 08, 202615.9016.0015.6015.9015.90+0.32%1,269,2730.67
Oct 07, 202615.8016.0515.7015.8515.85+0.96%495,2320.26
Oct 06, 202615.9516.0015.6015.7015.70-1.57%572,4560.28
Oct 05, 202616.3016.3015.9015.9515.95-2.15%873,6050.41
Oct 02, 202616.3516.3516.1016.3016.300.00%565,3940.26
Oct 01, 202616.5016.5016.0516.3016.30-0.61%332,0410.14
Sep 30, 202616.3516.4016.2016.4016.40+1.23%570,7880.24
Sep 29, 202616.1516.2516.1016.2016.20+0.93%447,9520.18
Sep 28, 202616.0516.0515.8516.0516.050.00%00.00
Sep 25, 202616.0516.0515.8516.0516.050.00%00.00
Sep 24, 202615.9016.0515.8516.0516.05+0.31%268,3560.11
Sep 23, 202616.1016.2015.9516.0016.00-0.31%411,3030.17
Sep 22, 202616.1516.1515.9016.0516.05+0.31%439,0740.18
Sep 21, 202615.7016.0015.6516.0016.00+1.91%704,1070.29
Sep 18, 202615.8015.9515.7015.7015.70-0.63%516,3850.21
Sep 17, 202615.8516.0515.7515.8015.80-0.32%462,4480.19
Sep 16, 202615.8015.9015.6515.8515.85+0.32%494,4340.20
Sep 15, 202615.8515.8515.5015.8015.80+0.96%496,2410.20
Sep 14, 202615.7015.7515.5515.6515.65-0.32%289,4340.12
Sep 11, 202615.5015.8515.5015.7015.70+0.32%499,7850.20
Sep 10, 202615.7015.7015.4515.6515.65-0.32%605,5960.24
Sep 09, 202615.6015.8015.6015.7015.70-0.63%653,8870.26
Sep 08, 202616.0016.0015.7015.8015.80-0.94%821,1690.33
Sep 07, 202616.4516.4515.9515.9515.95-3.04%936,3950.38
Sep 04, 202616.2016.4515.9016.4516.45+2.17%1,214,5490.49
Sep 03, 202616.6016.6516.0016.1016.10-2.13%1,174,6010.48