Mosel Vitelic Inc. 2342
TWSE · Taiwan · Electronic Technology
TWD 51.30+1.95 (+3.95%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 49.35 | -1.89% | TWD 50.30 | TWD 50.50 | TWD 49.00 | 7.41M |
| 2026-09-30 | TWD 50.30 | +0.40% | TWD 49.15 | TWD 51.40 | TWD 49.10 | 14.21M |
| 2026-09-29 | TWD 50.10 | +3.94% | TWD 47.00 | TWD 53.00 | TWD 46.85 | 27.22M |
| 2026-09-24 | TWD 48.20 | +3.99% | TWD 47.20 | TWD 50.90 | TWD 46.55 | 43.32M |
| 2026-09-23 | TWD 46.35 | +9.96% | TWD 42.65 | TWD 46.35 | TWD 42.45 | 10.97M |
| 2026-09-22 | TWD 42.15 | +2.80% | TWD 41.25 | TWD 43.00 | TWD 41.25 | 5.11M |
| 2026-09-21 | TWD 41.00 | -0.12% | TWD 41.15 | TWD 41.75 | TWD 40.45 | 2.10M |
| 2026-09-18 | TWD 41.05 | +3.66% | TWD 40.10 | TWD 41.20 | TWD 39.90 | 4.74M |
| 2026-09-17 | TWD 39.60 | -2.34% | TWD 40.55 | TWD 41.60 | TWD 39.50 | 2.26M |
| 2026-09-16 | TWD 40.55 | +5.60% | TWD 39.00 | TWD 41.00 | TWD 38.90 | 3.76M |
| 2026-09-15 | TWD 38.40 | -3.27% | TWD 41.65 | TWD 41.90 | TWD 38.35 | 5.40M |
| 2026-09-14 | TWD 39.70 | +5.31% | TWD 37.05 | TWD 40.15 | TWD 36.80 | 2.53M |
| 2026-09-11 | TWD 37.70 | -3.83% | TWD 38.60 | TWD 38.60 | TWD 37.60 | 1.28M |
| 2026-09-10 | TWD 39.20 | +0.51% | TWD 38.80 | TWD 39.90 | TWD 38.50 | 1.43M |
| 2026-09-09 | TWD 39.00 | +0.13% | TWD 39.20 | TWD 39.80 | TWD 38.65 | 1.13M |
| 2026-09-08 | TWD 38.95 | -2.01% | TWD 40.20 | TWD 40.70 | TWD 38.75 | 1.92M |
| 2026-09-07 | TWD 39.75 | +0.13% | TWD 40.30 | TWD 41.20 | TWD 39.55 | 2.85M |
| 2026-09-04 | TWD 39.70 | +0.51% | TWD 40.20 | TWD 40.55 | TWD 38.55 | 1.58M |
| 2026-09-03 | TWD 39.50 | -0.75% | TWD 40.05 | TWD 41.25 | TWD 39.50 | 1.54M |
| 2026-09-02 | TWD 39.80 | -3.40% | TWD 40.75 | TWD 41.10 | TWD 39.80 | 1.49M |
| 2026-09-01 | TWD 41.20 | +2.62% | TWD 40.30 | TWD 42.40 | TWD 40.25 | 2.76M |
| 2026-08-31 | TWD 40.15 | -0.99% | TWD 40.15 | TWD 40.30 | TWD 39.45 | 1.16M |
| 2026-08-28 | TWD 40.55 | +1.00% | TWD 40.95 | TWD 41.80 | TWD 40.50 | 2.21M |
| 2026-08-27 | TWD 40.15 | -2.90% | TWD 41.35 | TWD 41.55 | TWD 40.05 | 2.33M |
| 2026-08-26 | TWD 41.35 | +5.35% | TWD 39.00 | TWD 41.95 | TWD 39.00 | 3.69M |
| 2026-08-25 | TWD 39.25 | +1.42% | TWD 38.40 | TWD 39.25 | TWD 37.25 | 1.58M |
| 2026-08-24 | TWD 38.70 | +0.13% | TWD 38.70 | TWD 40.70 | TWD 38.70 | 2.34M |
| 2026-08-21 | TWD 38.65 | -1.15% | TWD 39.10 | TWD 39.75 | TWD 38.60 | 1.21M |
| 2026-08-20 | TWD 39.10 | +0.77% | TWD 39.30 | TWD 40.60 | TWD 38.40 | 2.50M |
| 2026-08-19 | TWD 38.80 | -5.37% | TWD 40.00 | TWD 42.75 | TWD 38.80 | 5.67M |
| 2026-08-18 | TWD 41.00 | +1.49% | TWD 40.10 | TWD 43.95 | TWD 39.95 | 6.96M |
| 2026-08-17 | TWD 40.40 | -0.74% | TWD 39.70 | TWD 40.95 | TWD 38.00 | 3.23M |
| 2026-08-14 | TWD 40.70 | +3.69% | TWD 39.60 | TWD 41.00 | TWD 38.45 | 3.24M |
| 2026-08-13 | TWD 39.25 | +2.21% | TWD 38.95 | TWD 41.60 | TWD 38.90 | 4.13M |
| 2026-08-12 | TWD 38.40 | +3.64% | TWD 37.60 | TWD 39.15 | TWD 37.55 | 2.67M |
| 2026-08-11 | TWD 37.05 | -0.13% | TWD 37.60 | TWD 38.10 | TWD 36.35 | 1.60M |
| 2026-08-10 | TWD 37.10 | +2.06% | TWD 36.95 | TWD 37.45 | TWD 36.55 | 1.58M |
| 2026-08-07 | TWD 36.35 | -3.32% | TWD 37.50 | TWD 37.50 | TWD 36.20 | 1.12M |
| 2026-08-06 | TWD 37.60 | -0.13% | TWD 37.30 | TWD 37.75 | TWD 35.80 | 1.53M |
| 2026-08-05 | TWD 37.65 | +2.59% | TWD 37.50 | TWD 38.70 | TWD 37.20 | 3.02M |
| 2026-08-04 | TWD 36.70 | +9.06% | TWD 33.15 | TWD 36.70 | TWD 33.05 | 2.47M |
| 2026-08-03 | TWD 33.65 | +4.67% | TWD 32.05 | TWD 34.40 | TWD 31.70 | 2.33M |
| 2026-07-31 | TWD 32.15 | +7.35% | TWD 32.60 | TWD 32.65 | TWD 31.40 | 2.17M |
| 2026-07-30 | TWD 29.95 | -6.55% | TWD 32.05 | TWD 32.70 | TWD 29.45 | 2.78M |
| 2026-07-29 | TWD 32.05 | -7.64% | TWD 34.65 | TWD 34.90 | TWD 31.25 | 3.77M |
| 2026-07-28 | TWD 34.70 | -9.40% | TWD 37.20 | TWD 37.20 | TWD 34.60 | 2.31M |
| 2026-07-27 | TWD 38.30 | -2.05% | TWD 39.20 | TWD 39.70 | TWD 37.10 | 2.27M |
| 2026-07-24 | TWD 39.10 | -5.21% | TWD 40.30 | TWD 40.45 | TWD 38.80 | 2.27M |
| 2026-07-23 | TWD 41.25 | -3.96% | TWD 43.00 | TWD 44.30 | TWD 40.15 | 2.90M |
| 2026-07-22 | TWD 42.95 | +5.27% | TWD 41.65 | TWD 44.00 | TWD 41.60 | 3.10M |
| 2026-07-21 | TWD 40.80 | +0.99% | TWD 40.65 | TWD 41.60 | TWD 40.25 | 2.60M |
| 2026-07-20 | TWD 40.40 | -4.49% | TWD 39.35 | TWD 41.90 | TWD 38.50 | 3.29M |
| 2026-07-17 | TWD 42.30 | -10.00% | TWD 45.00 | TWD 45.65 | TWD 42.30 | 4.13M |
| 2026-07-16 | TWD 47.00 | -3.49% | TWD 48.00 | TWD 48.65 | TWD 46.60 | 2.43M |
| 2026-07-15 | TWD 48.70 | +5.98% | TWD 47.15 | TWD 49.40 | TWD 46.40 | 4.93M |
| 2026-07-14 | TWD 45.95 | -7.55% | TWD 49.15 | TWD 50.80 | TWD 44.75 | 7.30M |
| 2026-07-13 | TWD 49.70 | +1.43% | TWD 52.60 | TWD 53.90 | TWD 49.30 | 8.75M |
| 2026-07-10 | TWD 49.00 | 0.00% | TWD 49.00 | TWD 49.00 | TWD 49.00 | 0 |
| 2026-07-09 | TWD 49.00 | -7.55% | TWD 53.70 | TWD 54.60 | TWD 48.90 | 6.36M |
| 2026-07-08 | TWD 53.00 | -2.75% | TWD 54.50 | TWD 56.40 | TWD 51.70 | 5.60M |
| 2026-07-07 | TWD 54.50 | -7.94% | TWD 59.20 | TWD 59.20 | TWD 54.50 | 2.96M |
| 2026-07-06 | TWD 59.20 | +1.54% | TWD 60.70 | TWD 60.70 | TWD 58.00 | 3.52M |
| 2026-07-03 | TWD 58.30 | +4.11% | TWD 55.50 | TWD 58.50 | TWD 55.50 | 3.50M |
| 2026-07-02 | TWD 56.00 | +2.19% | TWD 54.00 | TWD 56.30 | TWD 53.60 | 1.74M |
| 2026-07-01 | TWD 54.80 | -3.18% | TWD 58.00 | TWD 58.50 | TWD 54.10 | 2.61M |
| 2026-06-30 | TWD 56.60 | +8.02% | TWD 53.40 | TWD 56.70 | TWD 53.40 | 3.44M |
| 2026-06-29 | TWD 52.40 | +2.75% | TWD 51.20 | TWD 53.00 | TWD 51.20 | 1.84M |
| 2026-06-26 | TWD 51.00 | -4.14% | TWD 53.00 | TWD 53.50 | TWD 50.60 | 2.56M |
| 2026-06-25 | TWD 53.20 | -2.92% | TWD 55.50 | TWD 55.50 | TWD 52.40 | 3.61M |
| 2026-06-24 | TWD 54.80 | -3.86% | TWD 54.40 | TWD 54.80 | TWD 52.70 | 6.10M |
| 2026-06-23 | TWD 57.00 | -2.73% | TWD 58.50 | TWD 63.90 | TWD 56.60 | 27.48M |
| 2026-06-22 | TWD 58.60 | +6.16% | TWD 57.10 | TWD 60.70 | TWD 56.70 | 35.22M |
| 2026-06-18 | TWD 55.20 | +9.96% | TWD 52.00 | TWD 55.20 | TWD 51.30 | 29.10M |
| 2026-06-17 | TWD 50.20 | +4.47% | TWD 48.80 | TWD 51.50 | TWD 47.25 | 50.38M |
| 2026-06-16 | TWD 48.05 | +9.95% | TWD 44.75 | TWD 48.05 | TWD 44.75 | 15.23M |
| 2026-06-15 | TWD 43.70 | +6.85% | TWD 41.90 | TWD 44.85 | TWD 41.75 | 11.67M |
| 2026-06-12 | TWD 40.90 | +3.02% | TWD 40.55 | TWD 42.45 | TWD 40.55 | 6.03M |
| 2026-06-11 | TWD 39.70 | +2.19% | TWD 38.85 | TWD 39.95 | TWD 36.65 | 5.37M |
| 2026-06-10 | TWD 38.85 | -6.05% | TWD 41.00 | TWD 42.00 | TWD 38.80 | 7.03M |
| 2026-06-09 | TWD 41.35 | +6.30% | TWD 38.90 | TWD 41.60 | TWD 38.10 | 5.18M |
| 2026-06-08 | TWD 38.90 | -6.04% | TWD 37.30 | TWD 39.75 | TWD 37.30 | 4.24M |
| 2026-06-05 | TWD 41.40 | -3.83% | TWD 43.05 | TWD 43.30 | TWD 40.00 | 8.09M |
| 2026-06-04 | TWD 43.05 | -3.58% | TWD 43.30 | TWD 47.25 | TWD 42.50 | 18.36M |
| 2026-06-03 | TWD 44.65 | +9.98% | TWD 40.70 | TWD 44.65 | TWD 40.50 | 15.86M |
| 2026-06-02 | TWD 40.60 | -2.64% | TWD 41.75 | TWD 42.40 | TWD 39.70 | 4.76M |
| 2026-06-01 | TWD 41.70 | -2.57% | TWD 42.55 | TWD 43.30 | TWD 41.50 | 5.17M |
| 2026-05-29 | TWD 42.80 | +0.94% | TWD 44.10 | TWD 44.75 | TWD 42.05 | 5.81M |
| 2026-05-28 | TWD 42.40 | -3.75% | TWD 44.05 | TWD 46.50 | TWD 41.80 | 13.68M |
| 2026-05-27 | TWD 44.05 | +1.61% | TWD 43.60 | TWD 44.80 | TWD 42.00 | 13.24M |
| 2026-05-26 | TWD 43.35 | +0.46% | TWD 45.85 | TWD 47.45 | TWD 43.05 | 19.20M |