Mosa Industrial Corp. 4564
TWSE · Taiwan · Electronic Technology
TWD 16.300.00 (0.00%)
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 16.30 | 0.00% | TWD 16.35 | TWD 16.35 | TWD 16.10 | 564.39K |
| 2026-10-01 | TWD 16.30 | -0.61% | TWD 16.50 | TWD 16.50 | TWD 16.05 | 329.50K |
| 2026-09-30 | TWD 16.40 | +1.23% | TWD 16.35 | TWD 16.40 | TWD 16.20 | 567.39K |
| 2026-09-29 | TWD 16.20 | +0.93% | TWD 16.15 | TWD 16.25 | TWD 16.10 | 445.22K |
| 2026-09-24 | TWD 16.05 | +0.31% | TWD 15.90 | TWD 16.05 | TWD 15.85 | 265.00K |
| 2026-09-23 | TWD 16.00 | -0.31% | TWD 16.10 | TWD 16.20 | TWD 15.95 | 409.31K |
| 2026-09-22 | TWD 16.05 | +0.31% | TWD 16.15 | TWD 16.15 | TWD 15.90 | 436.19K |
| 2026-09-21 | TWD 16.00 | +1.91% | TWD 15.70 | TWD 16.00 | TWD 15.65 | 701.05K |
| 2026-09-18 | TWD 15.70 | -0.63% | TWD 15.80 | TWD 15.95 | TWD 15.70 | 512.33K |
| 2026-09-17 | TWD 15.80 | -0.32% | TWD 15.85 | TWD 16.05 | TWD 15.75 | 459.29K |
| 2026-09-16 | TWD 15.85 | +0.32% | TWD 15.80 | TWD 15.90 | TWD 15.65 | 493.00K |
| 2026-09-15 | TWD 15.80 | +0.96% | TWD 15.85 | TWD 15.85 | TWD 15.50 | 492.00K |
| 2026-09-14 | TWD 15.65 | -0.32% | TWD 15.70 | TWD 15.75 | TWD 15.55 | 288.00K |
| 2026-09-11 | TWD 15.70 | +0.32% | TWD 15.50 | TWD 15.85 | TWD 15.50 | 498.00K |
| 2026-09-10 | TWD 15.65 | -0.32% | TWD 15.70 | TWD 15.70 | TWD 15.45 | 599.08K |
| 2026-09-09 | TWD 15.70 | -0.63% | TWD 15.60 | TWD 15.80 | TWD 15.60 | 650.01K |
| 2026-09-08 | TWD 15.80 | -0.94% | TWD 16.00 | TWD 16.00 | TWD 15.70 | 813.00K |
| 2026-09-07 | TWD 15.95 | -3.04% | TWD 16.45 | TWD 16.45 | TWD 15.95 | 927.50K |
| 2026-09-04 | TWD 16.45 | +2.17% | TWD 16.20 | TWD 16.45 | TWD 15.90 | 1.21M |
| 2026-09-03 | TWD 16.10 | -2.13% | TWD 16.60 | TWD 16.65 | TWD 16.00 | 1.17M |
| 2026-09-02 | TWD 16.45 | -1.20% | TWD 16.55 | TWD 16.55 | TWD 16.25 | 678.00K |
| 2026-09-01 | TWD 16.65 | -0.89% | TWD 16.80 | TWD 16.85 | TWD 16.55 | 597.23K |
| 2026-08-31 | TWD 16.80 | -0.59% | TWD 16.90 | TWD 16.90 | TWD 16.60 | 575.22K |
| 2026-08-28 | TWD 16.90 | -2.03% | TWD 17.80 | TWD 17.80 | TWD 16.75 | 922.00K |
| 2026-08-27 | TWD 17.25 | +0.29% | TWD 17.25 | TWD 17.80 | TWD 17.10 | 899.00K |
| 2026-08-26 | TWD 17.20 | +2.08% | TWD 16.95 | TWD 17.25 | TWD 16.85 | 636.72K |
| 2026-08-25 | TWD 16.85 | -0.30% | TWD 16.90 | TWD 16.90 | TWD 16.45 | 484.33K |
| 2026-08-24 | TWD 16.90 | +0.30% | TWD 17.05 | TWD 17.05 | TWD 16.75 | 280.00K |
| 2026-08-21 | TWD 16.85 | 0.00% | TWD 16.80 | TWD 16.90 | TWD 16.60 | 437.00K |
| 2026-08-20 | TWD 16.85 | +0.90% | TWD 16.75 | TWD 17.30 | TWD 16.75 | 778.04K |
| 2026-08-19 | TWD 16.70 | -3.75% | TWD 17.30 | TWD 17.45 | TWD 16.70 | 1.24M |
| 2026-08-18 | TWD 17.35 | -0.29% | TWD 17.20 | TWD 17.85 | TWD 17.05 | 943.16K |
| 2026-08-17 | TWD 17.40 | -4.13% | TWD 18.15 | TWD 18.35 | TWD 17.15 | 2.27M |
| 2026-08-14 | TWD 18.15 | +7.40% | TWD 17.10 | TWD 18.55 | TWD 16.60 | 4.94M |
| 2026-08-13 | TWD 16.90 | +0.30% | TWD 16.85 | TWD 17.05 | TWD 16.70 | 568.00K |
| 2026-08-12 | TWD 16.85 | 0.00% | TWD 17.00 | TWD 17.00 | TWD 16.60 | 563.00K |
| 2026-08-11 | TWD 16.85 | 0.00% | TWD 16.60 | TWD 17.10 | TWD 16.35 | 930.00K |
| 2026-08-10 | TWD 16.85 | +4.98% | TWD 16.70 | TWD 16.85 | TWD 16.45 | 915.06K |
| 2026-08-07 | TWD 16.05 | -1.23% | TWD 16.20 | TWD 16.50 | TWD 16.00 | 612.01K |
| 2026-08-06 | TWD 16.25 | -1.22% | TWD 16.45 | TWD 16.50 | TWD 16.15 | 738.12K |
| 2026-08-05 | TWD 16.45 | +2.81% | TWD 16.25 | TWD 16.55 | TWD 16.15 | 975.53K |
| 2026-08-04 | TWD 16.00 | -0.31% | TWD 16.10 | TWD 16.40 | TWD 15.90 | 2.05M |
| 2026-08-03 | TWD 16.05 | -2.73% | TWD 16.45 | TWD 16.45 | TWD 16.05 | 1.01M |
| 2026-07-31 | TWD 16.50 | +3.77% | TWD 16.80 | TWD 17.15 | TWD 16.25 | 1.31M |
| 2026-07-30 | TWD 15.90 | -2.75% | TWD 16.20 | TWD 16.40 | TWD 15.80 | 998.10K |
| 2026-07-29 | TWD 16.35 | -1.80% | TWD 16.80 | TWD 16.90 | TWD 15.80 | 2.33M |
| 2026-07-28 | TWD 16.65 | -3.76% | TWD 16.80 | TWD 17.10 | TWD 16.45 | 1.41M |
| 2026-07-27 | TWD 17.30 | -2.54% | TWD 17.75 | TWD 17.75 | TWD 16.90 | 1.44M |
| 2026-07-24 | TWD 17.75 | -1.66% | TWD 17.85 | TWD 18.40 | TWD 17.65 | 1.75M |
| 2026-07-23 | TWD 18.05 | -3.48% | TWD 18.55 | TWD 18.85 | TWD 17.80 | 2.44M |
| 2026-07-22 | TWD 18.70 | -7.65% | TWD 20.10 | TWD 20.65 | TWD 18.50 | 4.70M |
| 2026-07-21 | TWD 20.25 | +5.19% | TWD 19.05 | TWD 20.90 | TWD 19.05 | 6.57M |
| 2026-07-20 | TWD 19.25 | -0.26% | TWD 18.95 | TWD 20.50 | TWD 18.95 | 5.78M |
| 2026-07-17 | TWD 19.30 | -3.50% | TWD 19.95 | TWD 21.50 | TWD 19.30 | 11.66M |
| 2026-07-16 | TWD 20.00 | -5.66% | TWD 20.55 | TWD 21.05 | TWD 19.60 | 4.21M |
| 2026-07-15 | TWD 21.20 | -1.85% | TWD 20.95 | TWD 21.45 | TWD 20.25 | 6.55M |
| 2026-07-14 | TWD 21.60 | +2.86% | TWD 21.70 | TWD 22.50 | TWD 20.10 | 18.73M |
| 2026-07-13 | TWD 21.00 | +8.81% | TWD 19.20 | TWD 21.00 | TWD 18.90 | 11.71M |
| 2026-07-10 | TWD 19.30 | 0.00% | TWD 19.30 | TWD 19.30 | TWD 19.30 | 0 |
| 2026-07-09 | TWD 19.30 | +3.76% | TWD 18.35 | TWD 20.20 | TWD 18.20 | 11.06M |
| 2026-07-08 | TWD 18.60 | +5.98% | TWD 17.70 | TWD 19.05 | TWD 17.25 | 3.64M |
| 2026-07-07 | TWD 17.55 | -8.36% | TWD 18.10 | TWD 18.50 | TWD 17.35 | 3.51M |
| 2026-07-06 | TWD 19.15 | +4.93% | TWD 19.25 | TWD 19.80 | TWD 18.70 | 9.47M |
| 2026-07-03 | TWD 18.25 | +9.94% | TWD 16.60 | TWD 18.25 | TWD 16.35 | 6.14M |
| 2026-07-02 | TWD 16.60 | +2.15% | TWD 16.25 | TWD 17.40 | TWD 16.15 | 2.54M |
| 2026-07-01 | TWD 16.25 | +1.25% | TWD 16.25 | TWD 17.10 | TWD 16.20 | 1.90M |
| 2026-06-30 | TWD 16.05 | +2.23% | TWD 15.80 | TWD 16.10 | TWD 15.80 | 926.48K |
| 2026-06-29 | TWD 15.70 | +1.95% | TWD 15.45 | TWD 16.30 | TWD 15.45 | 466.50K |
| 2026-06-26 | TWD 15.40 | -1.28% | TWD 15.60 | TWD 15.65 | TWD 15.30 | 527.02K |
| 2026-06-25 | TWD 15.60 | -0.64% | TWD 15.70 | TWD 15.70 | TWD 15.50 | 303.24K |
| 2026-06-24 | TWD 15.70 | -0.32% | TWD 15.65 | TWD 15.80 | TWD 15.45 | 355.57K |
| 2026-06-23 | TWD 15.75 | -0.32% | TWD 15.90 | TWD 15.90 | TWD 15.45 | 637.00K |
| 2026-06-22 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 16.00 | TWD 15.60 | 899.21K |
| 2026-06-18 | TWD 15.80 | -1.25% | TWD 16.30 | TWD 16.30 | TWD 15.70 | 525.30K |
| 2026-06-17 | TWD 16.00 | +0.31% | TWD 15.95 | TWD 16.30 | TWD 15.80 | 642.05K |
| 2026-06-16 | TWD 15.95 | +2.24% | TWD 15.60 | TWD 16.15 | TWD 15.45 | 788.10K |
| 2026-06-15 | TWD 15.60 | +0.97% | TWD 15.60 | TWD 15.95 | TWD 15.40 | 479.77K |
| 2026-06-12 | TWD 15.45 | +0.98% | TWD 15.45 | TWD 15.55 | TWD 15.40 | 568.49K |
| 2026-06-11 | TWD 15.30 | +0.99% | TWD 15.15 | TWD 15.35 | TWD 14.95 | 362.11K |
| 2026-06-10 | TWD 15.15 | -1.30% | TWD 15.10 | TWD 15.55 | TWD 15.10 | 912.67K |
| 2026-06-09 | TWD 15.35 | -1.60% | TWD 15.40 | TWD 15.75 | TWD 15.30 | 553.00K |
| 2026-06-08 | TWD 15.60 | -2.50% | TWD 15.35 | TWD 15.85 | TWD 14.60 | 666.10K |
| 2026-06-05 | TWD 16.00 | -0.31% | TWD 16.30 | TWD 16.30 | TWD 15.80 | 580.00K |
| 2026-06-04 | TWD 16.05 | -0.93% | TWD 16.20 | TWD 16.35 | TWD 16.00 | 668.00K |
| 2026-06-03 | TWD 16.20 | +1.89% | TWD 16.25 | TWD 16.30 | TWD 15.70 | 925.23K |
| 2026-06-02 | TWD 15.90 | +1.60% | TWD 15.75 | TWD 16.00 | TWD 15.45 | 642.20K |
| 2026-06-01 | TWD 15.65 | +0.97% | TWD 15.50 | TWD 15.80 | TWD 15.40 | 876.81K |
| 2026-05-29 | TWD 15.50 | +1.97% | TWD 15.20 | TWD 15.50 | TWD 15.20 | 997.13K |
| 2026-05-28 | TWD 15.20 | -0.65% | TWD 15.35 | TWD 15.60 | TWD 15.10 | 825.89K |
| 2026-05-27 | TWD 15.30 | -2.24% | TWD 15.65 | TWD 15.65 | TWD 15.20 | 1.68M |