Mospec Semiconductor Corp. 2434
TWSE · Taiwan · Electronic Technology
TWD 63.00+0.10 (+0.16%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 63.00 | +0.16% | TWD 63.90 | TWD 65.30 | TWD 62.70 | 386.92K |
| 2026-10-01 | TWD 62.90 | -3.82% | TWD 65.80 | TWD 65.90 | TWD 62.50 | 464.13K |
| 2026-09-30 | TWD 65.40 | +0.93% | TWD 66.80 | TWD 69.10 | TWD 64.80 | 832.26K |
| 2026-09-29 | TWD 64.80 | -0.61% | TWD 64.60 | TWD 67.10 | TWD 64.00 | 420.00K |
| 2026-09-24 | TWD 65.20 | -3.26% | TWD 66.10 | TWD 66.70 | TWD 64.50 | 503.64K |
| 2026-09-23 | TWD 67.40 | +1.05% | TWD 70.90 | TWD 73.00 | TWD 66.80 | 2.99M |
| 2026-09-22 | TWD 66.70 | +9.88% | TWD 62.40 | TWD 66.70 | TWD 62.20 | 890.24K |
| 2026-09-21 | TWD 60.70 | -2.10% | TWD 63.00 | TWD 63.80 | TWD 60.70 | 369.13K |
| 2026-09-18 | TWD 62.00 | +3.33% | TWD 60.80 | TWD 62.50 | TWD 60.60 | 405.30K |
| 2026-09-17 | TWD 60.00 | -2.44% | TWD 61.80 | TWD 62.90 | TWD 59.60 | 375.06K |
| 2026-09-16 | TWD 61.50 | +3.71% | TWD 59.60 | TWD 64.50 | TWD 59.10 | 500.12K |
| 2026-09-15 | TWD 59.30 | -3.26% | TWD 63.10 | TWD 63.10 | TWD 59.30 | 318.08K |
| 2026-09-14 | TWD 61.30 | +1.83% | TWD 59.50 | TWD 65.60 | TWD 59.10 | 818.03K |
| 2026-09-11 | TWD 60.20 | -2.11% | TWD 58.20 | TWD 60.20 | TWD 58.20 | 256.15K |
| 2026-09-10 | TWD 61.50 | +0.99% | TWD 59.70 | TWD 61.70 | TWD 59.30 | 404.00K |
| 2026-09-09 | TWD 60.90 | -1.30% | TWD 63.10 | TWD 64.80 | TWD 59.20 | 648.10K |
| 2026-09-08 | TWD 61.70 | -4.78% | TWD 63.30 | TWD 64.40 | TWD 61.30 | 575.15K |
| 2026-09-07 | TWD 64.80 | -3.71% | TWD 65.00 | TWD 66.50 | TWD 64.00 | 722.03K |
| 2026-09-04 | TWD 67.30 | +4.99% | TWD 65.20 | TWD 68.40 | TWD 65.00 | 1.76M |
| 2026-09-03 | TWD 64.10 | -1.38% | TWD 66.70 | TWD 71.50 | TWD 64.10 | 3.39M |
| 2026-09-02 | TWD 65.00 | -4.69% | TWD 71.20 | TWD 71.20 | TWD 63.80 | 2.44M |
| 2026-09-01 | TWD 68.20 | +10.00% | TWD 68.10 | TWD 68.20 | TWD 68.10 | 383.50K |
| 2026-08-31 | TWD 62.00 | +9.93% | TWD 58.10 | TWD 62.00 | TWD 57.00 | 2.04M |
| 2026-08-28 | TWD 56.40 | +9.94% | TWD 51.20 | TWD 56.40 | TWD 51.20 | 828.01K |
| 2026-08-27 | TWD 51.30 | -2.84% | TWD 52.80 | TWD 52.80 | TWD 51.30 | 454.06K |
| 2026-08-26 | TWD 52.80 | +1.15% | TWD 51.50 | TWD 53.20 | TWD 50.90 | 677.69K |
| 2026-08-25 | TWD 52.20 | -2.43% | TWD 54.20 | TWD 57.70 | TWD 51.30 | 2.99M |
| 2026-08-24 | TWD 53.50 | +9.97% | TWD 49.30 | TWD 53.50 | TWD 49.15 | 863.00K |
| 2026-08-21 | TWD 48.65 | -0.82% | TWD 49.75 | TWD 49.75 | TWD 48.00 | 184.10K |
| 2026-08-20 | TWD 49.05 | -2.49% | TWD 50.60 | TWD 50.90 | TWD 48.50 | 263.34K |
| 2026-08-19 | TWD 50.30 | 0.00% | TWD 48.45 | TWD 51.30 | TWD 48.45 | 281.00K |
| 2026-08-18 | TWD 50.30 | -2.52% | TWD 51.60 | TWD 53.10 | TWD 49.60 | 457.14K |
| 2026-08-17 | TWD 51.60 | +0.39% | TWD 51.40 | TWD 55.10 | TWD 49.30 | 619.00K |
| 2026-08-14 | TWD 51.40 | -6.88% | TWD 54.10 | TWD 54.50 | TWD 50.90 | 648.13K |
| 2026-08-13 | TWD 55.20 | +2.41% | TWD 56.00 | TWD 58.80 | TWD 54.00 | 1.84M |
| 2026-08-12 | TWD 53.90 | +10.00% | TWD 49.40 | TWD 53.90 | TWD 49.35 | 888.00K |
| 2026-08-11 | TWD 49.00 | -7.37% | TWD 50.50 | TWD 50.80 | TWD 48.20 | 897.46K |
| 2026-08-10 | TWD 52.90 | -0.56% | TWD 52.80 | TWD 55.10 | TWD 52.60 | 533.40K |
| 2026-08-07 | TWD 53.20 | -6.50% | TWD 56.60 | TWD 56.60 | TWD 52.80 | 587.13K |
| 2026-08-06 | TWD 56.90 | -5.32% | TWD 61.80 | TWD 62.00 | TWD 54.40 | 1.59M |
| 2026-08-05 | TWD 60.10 | +9.87% | TWD 59.20 | TWD 60.10 | TWD 59.20 | 307.38K |
| 2026-08-04 | TWD 54.70 | +9.95% | TWD 49.55 | TWD 54.70 | TWD 49.30 | 732.00K |
| 2026-08-03 | TWD 49.75 | -6.48% | TWD 49.30 | TWD 56.20 | TWD 47.90 | 1.88M |
| 2026-07-31 | TWD 53.20 | +3.30% | TWD 52.80 | TWD 53.40 | TWD 48.00 | 203.50K |
| 2026-07-30 | TWD 51.50 | -3.56% | TWD 48.10 | TWD 56.50 | TWD 48.10 | 163.97K |
| 2026-07-29 | TWD 53.40 | -9.95% | TWD 59.00 | TWD 59.00 | TWD 53.40 | 115.01K |
| 2026-07-28 | TWD 59.30 | -9.88% | TWD 65.50 | TWD 65.50 | TWD 59.30 | 222.01K |
| 2026-07-27 | TWD 65.80 | -4.36% | TWD 69.70 | TWD 69.70 | TWD 64.30 | 226.45K |
| 2026-07-24 | TWD 68.80 | -1.57% | TWD 69.00 | TWD 69.10 | TWD 66.90 | 190.43K |
| 2026-07-23 | TWD 69.90 | -2.65% | TWD 74.40 | TWD 74.40 | TWD 69.90 | 246.32K |
| 2026-07-22 | TWD 71.80 | +2.43% | TWD 75.00 | TWD 75.00 | TWD 70.40 | 154.80K |
| 2026-07-21 | TWD 70.10 | -4.88% | TWD 70.10 | TWD 75.00 | TWD 69.90 | 653.92K |
| 2026-07-20 | TWD 73.70 | -9.90% | TWD 73.70 | TWD 73.70 | TWD 73.70 | 109.05K |
| 2026-07-17 | TWD 81.80 | -9.91% | TWD 88.50 | TWD 88.50 | TWD 81.80 | 413.21K |
| 2026-07-16 | TWD 90.80 | +9.93% | TWD 82.60 | TWD 90.80 | TWD 82.60 | 1.07M |
| 2026-07-15 | TWD 82.60 | +9.99% | TWD 82.60 | TWD 82.60 | TWD 78.60 | 741.37K |
| 2026-07-14 | TWD 75.10 | +9.96% | TWD 74.50 | TWD 75.10 | TWD 72.00 | 2.69M |
| 2026-07-13 | TWD 68.30 | +9.98% | TWD 68.30 | TWD 68.30 | TWD 64.90 | 2.20M |
| 2026-07-10 | TWD 62.10 | 0.00% | TWD 62.10 | TWD 62.10 | TWD 62.10 | 0 |
| 2026-07-09 | TWD 62.10 | +9.91% | TWD 59.50 | TWD 62.10 | TWD 59.50 | 1.04M |
| 2026-07-08 | TWD 56.50 | +9.92% | TWD 51.40 | TWD 56.50 | TWD 49.80 | 904.88K |
| 2026-07-07 | TWD 51.40 | -5.34% | TWD 54.30 | TWD 58.00 | TWD 49.55 | 1.23M |
| 2026-07-06 | TWD 54.30 | -5.89% | TWD 57.20 | TWD 58.50 | TWD 53.20 | 1.37M |
| 2026-07-03 | TWD 57.70 | +9.90% | TWD 54.30 | TWD 57.70 | TWD 54.00 | 2.14M |
| 2026-07-02 | TWD 52.50 | +9.95% | TWD 48.70 | TWD 52.50 | TWD 48.15 | 1.15M |
| 2026-07-01 | TWD 47.75 | +9.90% | TWD 44.50 | TWD 47.75 | TWD 44.05 | 1.25M |
| 2026-06-30 | TWD 43.45 | +10.00% | TWD 40.10 | TWD 43.45 | TWD 39.75 | 460.57K |
| 2026-06-29 | TWD 39.50 | -6.18% | TWD 43.20 | TWD 44.20 | TWD 39.05 | 786.77K |
| 2026-06-26 | TWD 42.10 | +2.81% | TWD 41.75 | TWD 45.00 | TWD 41.75 | 1.66M |
| 2026-06-25 | TWD 40.95 | -8.08% | TWD 44.25 | TWD 45.35 | TWD 40.60 | 576.00K |
| 2026-06-24 | TWD 44.55 | -5.11% | TWD 46.95 | TWD 46.95 | TWD 43.05 | 1.64M |
| 2026-06-23 | TWD 46.95 | +9.95% | TWD 45.40 | TWD 46.95 | TWD 45.20 | 655.98K |
| 2026-06-22 | TWD 42.70 | +9.91% | TWD 40.20 | TWD 42.70 | TWD 39.10 | 1.44M |
| 2026-06-18 | TWD 38.85 | +6.44% | TWD 37.00 | TWD 40.05 | TWD 37.00 | 490.12K |
| 2026-06-17 | TWD 36.50 | -3.95% | TWD 38.55 | TWD 39.50 | TWD 36.30 | 377.27K |
| 2026-06-16 | TWD 38.00 | +9.99% | TWD 34.30 | TWD 38.00 | TWD 34.30 | 640.04K |
| 2026-06-15 | TWD 34.55 | +6.31% | TWD 32.95 | TWD 35.75 | TWD 32.95 | 106.50K |
| 2026-06-12 | TWD 32.50 | +0.15% | TWD 33.50 | TWD 33.50 | TWD 32.45 | 70.00K |
| 2026-06-11 | TWD 32.45 | 0.00% | TWD 32.45 | TWD 33.50 | TWD 32.20 | 31.00K |
| 2026-06-10 | TWD 32.45 | -6.21% | TWD 34.20 | TWD 34.50 | TWD 32.10 | 74.10K |
| 2026-06-09 | TWD 34.60 | +5.81% | TWD 33.70 | TWD 34.75 | TWD 32.75 | 54.63K |
| 2026-06-08 | TWD 32.70 | -7.10% | TWD 33.00 | TWD 33.85 | TWD 32.50 | 81.02K |
| 2026-06-05 | TWD 35.20 | -0.98% | TWD 36.60 | TWD 36.60 | TWD 34.20 | 65.08K |
| 2026-06-04 | TWD 35.55 | -3.79% | TWD 36.20 | TWD 36.95 | TWD 35.25 | 59.00K |
| 2026-06-03 | TWD 36.95 | +2.92% | TWD 37.00 | TWD 39.45 | TWD 36.85 | 426.36K |
| 2026-06-02 | TWD 35.90 | -3.36% | TWD 37.15 | TWD 37.20 | TWD 35.10 | 277.72K |
| 2026-06-01 | TWD 37.15 | -6.54% | TWD 39.75 | TWD 39.75 | TWD 36.15 | 636.22K |
| 2026-05-29 | TWD 39.75 | +8.90% | TWD 37.25 | TWD 40.05 | TWD 37.25 | 891.19K |
| 2026-05-28 | TWD 36.50 | +9.94% | TWD 34.85 | TWD 36.50 | TWD 34.60 | 626.12K |
| 2026-05-27 | TWD 33.20 | +9.93% | TWD 30.70 | TWD 33.20 | TWD 30.40 | 260.87K |