Taiwan - Delayed Quote TWD

Mosel Vitelic Inc. (2342.TW)

29.90 +0.55 (+1.87%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 29.70 29.95 29.40 29.90 29.90 291,146
Apr 23, 2024 29.20 29.50 29.20 29.35 29.35 200,007
Apr 22, 2024 29.80 30.20 29.00 29.20 29.20 613,468
Apr 19, 2024 30.75 30.75 29.25 29.70 29.70 950,397
Apr 18, 2024 30.85 31.00 30.65 30.80 30.80 267,242
Apr 17, 2024 30.40 32.30 30.40 31.00 31.00 799,217
Apr 16, 2024 31.05 31.10 30.20 30.30 30.30 742,250
Apr 15, 2024 31.90 31.90 31.30 31.35 31.35 1,357,409
Apr 12, 2024 32.30 32.30 31.90 32.00 32.00 269,946
Apr 11, 2024 32.40 32.45 31.70 32.15 32.15 419,407
Apr 10, 2024 31.95 32.95 31.90 32.40 32.40 568,538
Apr 9, 2024 31.65 32.10 31.65 31.90 31.90 313,649
Apr 8, 2024 31.85 32.15 31.50 31.60 31.60 265,043
Apr 3, 2024 31.85 31.90 31.60 31.65 31.65 303,635
Apr 2, 2024 32.70 32.80 32.05 32.10 32.10 260,549
Apr 1, 2024 32.00 33.00 32.00 32.65 32.65 641,795
Mar 29, 2024 31.75 31.80 31.60 31.70 31.70 200,000
Mar 28, 2024 31.65 32.25 31.65 31.95 31.95 341,078
Mar 27, 2024 31.70 31.80 31.50 31.65 31.65 406,739
Mar 26, 2024 32.70 32.80 31.40 31.90 31.90 1,113,867
Mar 25, 2024 32.60 33.10 32.60 32.65 32.65 424,989
Mar 22, 2024 32.50 33.20 32.50 32.55 32.55 454,433
Mar 21, 2024 33.00 33.40 32.35 32.50 32.50 534,843
Mar 20, 2024 33.15 33.50 32.75 32.75 32.75 413,694
Mar 19, 2024 32.90 33.90 32.70 33.15 33.15 560,974
Mar 18, 2024 33.10 33.65 32.80 32.90 32.90 360,052
Mar 15, 2024 34.20 34.20 32.75 33.00 33.00 827,610
Mar 14, 2024 32.75 35.35 32.75 34.20 34.20 2,622,753
Mar 13, 2024 34.30 34.30 32.75 32.80 32.80 1,377,378
Mar 12, 2024 34.50 34.50 33.80 34.10 34.10 1,738,441
Mar 11, 2024 34.50 36.90 34.15 34.70 34.70 10,415,174
Mar 8, 2024 30.90 33.65 30.90 33.65 33.65 3,669,902
Mar 7, 2024 30.95 31.10 30.55 30.60 30.60 407,311
Mar 6, 2024 31.35 31.35 30.95 31.05 31.05 192,246
Mar 5, 2024 31.30 31.55 30.90 31.05 31.05 325,372
Mar 4, 2024 31.20 31.45 30.90 31.30 31.30 405,519
Mar 1, 2024 31.45 31.65 31.15 31.15 31.15 250,271
Feb 29, 2024 31.65 31.75 31.30 31.35 31.35 269,657
Feb 27, 2024 32.40 32.45 31.60 31.65 31.65 420,550
Feb 26, 2024 31.95 32.30 31.90 32.20 32.20 364,736
Feb 23, 2024 32.20 32.30 31.95 31.95 31.95 322,785
Feb 22, 2024 32.50 32.50 31.90 32.20 32.20 318,835
Feb 21, 2024 32.25 32.60 32.20 32.25 32.25 333,825
Feb 20, 2024 32.80 32.80 32.10 32.15 32.15 249,687
Feb 19, 2024 32.20 32.85 32.20 32.45 32.45 370,667
Feb 16, 2024 32.25 32.30 32.00 32.20 32.20 250,720
Feb 15, 2024 31.10 31.90 31.10 31.90 31.90 407,848
Feb 5, 2024 31.00 31.15 30.55 31.10 31.10 277,684
Feb 2, 2024 31.10 31.30 31.00 31.00 31.00 207,470
Feb 1, 2024 31.10 31.35 30.80 31.00 31.00 197,737
Jan 31, 2024 30.95 31.20 30.80 31.00 31.00 397,402
Jan 30, 2024 31.55 31.65 31.10 31.15 31.15 311,408
Jan 29, 2024 31.85 31.85 31.50 31.65 31.65 304,583
Jan 26, 2024 32.10 32.10 31.75 31.75 31.75 399,494
Jan 25, 2024 32.30 32.30 32.00 32.05 32.05 158,815
Jan 24, 2024 32.40 32.65 32.20 32.20 32.20 211,042
Jan 23, 2024 31.95 32.40 31.95 32.35 32.35 218,277
Jan 22, 2024 32.30 32.30 31.95 32.15 32.15 196,567
Jan 19, 2024 32.40 32.40 32.00 32.10 32.10 222,658
Jan 18, 2024 32.35 32.70 31.85 32.00 32.00 522,893
Jan 17, 2024 32.35 33.95 32.05 32.65 32.65 1,308,573
Jan 16, 2024 33.00 33.00 32.00 32.10 32.10 448,209
Jan 15, 2024 32.25 33.05 32.25 33.00 33.00 361,803
Jan 12, 2024 32.15 32.25 31.90 32.10 32.10 260,268
Jan 11, 2024 32.05 32.45 31.90 32.10 32.10 406,390
Jan 10, 2024 33.15 33.15 32.35 32.40 32.40 601,613
Jan 9, 2024 33.70 33.85 33.10 33.15 33.15 334,929
Jan 8, 2024 34.00 34.00 33.65 33.65 33.65 182,072
Jan 5, 2024 33.65 33.75 33.50 33.60 33.60 309,811
Jan 4, 2024 34.00 34.00 33.55 33.60 33.60 544,245
Jan 3, 2024 34.50 34.50 33.95 34.00 34.00 387,122
Jan 2, 2024 34.65 35.00 34.50 34.55 34.55 224,407
Dec 29, 2023 35.45 35.50 34.80 35.00 35.00 412,457
Dec 28, 2023 35.00 35.40 35.00 35.20 35.20 452,469
Dec 27, 2023 34.80 35.30 34.80 34.90 34.90 521,029
Dec 26, 2023 34.60 34.65 34.35 34.65 34.65 289,306
Dec 25, 2023 34.30 34.60 34.25 34.25 34.25 164,306
Dec 22, 2023 34.45 34.85 34.20 34.20 34.20 281,355
Dec 21, 2023 34.00 34.50 33.80 34.30 34.30 234,932
Dec 20, 2023 33.95 34.45 33.95 34.15 34.15 205,369
Dec 19, 2023 34.55 34.55 33.80 33.95 33.95 461,233
Dec 18, 2023 34.65 34.85 34.45 34.55 34.55 244,492
Dec 15, 2023 34.55 35.50 34.55 34.75 34.75 505,537
Dec 14, 2023 34.40 34.75 34.40 34.55 34.55 227,170
Dec 13, 2023 34.30 34.60 34.20 34.20 34.20 314,654
Dec 12, 2023 34.55 34.75 34.20 34.30 34.30 414,729
Dec 11, 2023 35.40 35.40 34.65 34.65 34.65 416,566
Dec 8, 2023 35.15 35.75 34.95 35.35 35.35 288,581
Dec 7, 2023 35.15 35.85 35.00 35.05 35.05 286,977
Dec 6, 2023 35.40 35.45 35.15 35.15 35.15 177,587
Dec 5, 2023 35.95 35.95 35.30 35.35 35.35 254,163
Dec 4, 2023 35.65 36.15 35.65 35.85 35.85 238,137
Dec 1, 2023 35.95 36.25 35.60 35.65 35.65 241,091
Nov 30, 2023 35.80 36.30 35.75 35.95 35.95 470,375
Nov 29, 2023 35.90 35.90 35.55 35.60 35.60 228,203
Nov 28, 2023 35.70 35.70 35.15 35.70 35.70 338,678
Nov 27, 2023 35.75 36.10 35.20 35.20 35.20 260,190
Nov 24, 2023 36.00 36.10 35.60 35.65 35.65 206,089
Nov 23, 2023 35.85 36.40 35.80 35.85 35.85 372,808
Nov 22, 2023 35.50 36.00 35.50 35.80 35.80 252,963
Nov 21, 2023 36.30 36.40 35.55 35.75 35.75 651,878
Nov 20, 2023 34.50 36.20 34.50 36.05 36.05 1,161,850
Nov 17, 2023 33.95 34.40 33.95 34.30 34.30 223,974
Nov 16, 2023 34.25 34.25 33.85 34.00 34.00 151,452
Nov 15, 2023 34.00 34.40 33.85 34.00 34.00 334,138
Nov 14, 2023 33.70 33.85 33.45 33.85 33.85 158,187
Nov 13, 2023 33.70 34.00 33.60 33.60 33.60 126,734
Nov 10, 2023 34.00 34.00 33.65 33.65 33.65 137,756
Nov 9, 2023 34.60 34.65 34.00 34.00 34.00 164,701
Nov 8, 2023 34.55 34.85 34.50 34.55 34.55 114,848
Nov 7, 2023 34.60 34.85 34.55 34.55 34.55 88,143
Nov 6, 2023 34.00 34.70 34.00 34.60 34.60 187,612
Nov 3, 2023 33.90 34.15 33.80 34.00 34.00 152,373
Nov 2, 2023 33.90 34.40 33.60 33.95 33.95 219,573
Nov 1, 2023 33.30 33.95 33.20 33.25 33.25 190,286
Oct 31, 2023 34.10 34.30 33.10 33.15 33.15 507,237
Oct 30, 2023 33.85 34.40 33.50 34.10 34.10 205,069
Oct 27, 2023 34.30 34.60 33.70 33.85 33.85 218,709
Oct 26, 2023 34.20 34.75 33.90 33.95 33.95 209,278
Oct 25, 2023 34.20 35.05 34.20 34.80 34.80 280,107
Oct 24, 2023 35.10 35.10 34.05 34.35 34.35 229,557
Oct 23, 2023 34.50 35.30 34.30 34.55 34.55 241,528
Oct 20, 2023 34.25 34.50 33.35 34.30 34.30 334,849
Oct 19, 2023 34.15 34.45 34.15 34.30 34.30 181,450
Oct 18, 2023 35.45 35.45 34.45 34.50 34.50 378,565
Oct 17, 2023 35.05 35.85 35.05 35.55 35.55 197,191
Oct 16, 2023 35.10 35.40 34.70 34.95 34.95 185,269
Oct 13, 2023 35.45 35.90 35.45 35.55 35.55 156,534
Oct 12, 2023 35.10 35.70 35.10 35.70 35.70 172,578
Oct 11, 2023 36.05 36.05 34.55 35.05 35.05 259,841
Oct 6, 2023 35.65 36.00 35.60 35.70 35.70 182,628
Oct 5, 2023 35.35 35.80 35.35 35.65 35.65 180,771
Oct 4, 2023 35.85 35.85 35.15 35.30 35.30 222,296
Oct 3, 2023 35.50 36.00 35.50 35.90 35.90 185,116
Oct 2, 2023 34.75 35.60 34.75 35.50 35.50 287,367
Sep 28, 2023 35.35 35.35 34.65 34.75 34.75 261,952
Sep 27, 2023 35.05 35.35 34.90 35.00 35.00 156,373
Sep 26, 2023 35.80 35.80 35.15 35.15 35.15 148,517
Sep 25, 2023 36.00 36.20 35.80 35.80 35.80 120,971
Sep 22, 2023 35.20 35.80 35.00 35.80 35.80 170,367
Sep 21, 2023 36.00 36.00 35.20 35.20 35.20 341,196
Sep 20, 2023 36.40 36.60 36.00 36.00 36.00 236,283
Sep 19, 2023 37.40 37.40 36.25 36.25 36.25 317,635
Sep 18, 2023 36.90 37.40 36.90 36.95 36.95 300,273
Sep 15, 2023 36.75 36.90 36.55 36.90 36.90 206,801
Sep 14, 2023 36.45 36.75 36.45 36.55 36.55 219,213
Sep 13, 2023 36.20 36.70 36.15 36.55 36.55 250,041
Sep 12, 2023 35.70 36.10 35.60 36.00 36.00 217,864
Sep 11, 2023 36.30 36.35 35.65 35.70 35.70 281,275
Sep 8, 2023 36.90 36.90 36.20 36.30 36.30 300,945
Sep 7, 2023 36.60 37.75 36.60 36.90 36.90 447,878
Sep 6, 2023 37.60 37.60 37.00 37.10 37.10 328,843
Sep 5, 2023 37.20 37.70 37.20 37.45 37.45 258,526
Sep 4, 2023 37.15 37.60 36.90 37.40 37.40 498,597
Sep 1, 2023 36.15 37.15 36.15 37.10 37.10 637,728
Aug 31, 2023 36.20 36.25 35.85 36.15 36.15 264,713
Aug 30, 2023 35.35 36.15 35.35 36.10 36.10 658,793
Aug 29, 2023 35.20 35.40 35.00 35.35 35.35 345,909
Aug 28, 2023 35.30 35.30 34.95 35.20 35.20 360,892
Aug 25, 2023 35.00 35.60 34.65 35.25 35.25 453,257
Aug 24, 2023 35.15 35.60 34.75 35.00 35.00 611,624
Aug 23, 2023 34.30 35.20 34.30 35.15 35.15 412,896
Aug 22, 2023 34.90 34.90 34.25 34.25 34.25 296,213
Aug 21, 2023 34.90 34.90 34.45 34.55 34.55 296,630
Aug 18, 2023 34.95 35.40 34.65 34.65 34.65 418,981
Aug 17, 2023 34.30 35.15 34.30 34.95 34.95 552,871
Aug 16, 2023 34.00 34.95 34.00 34.95 34.95 314,686
Aug 15, 2023 34.20 34.95 34.20 34.65 34.65 515,697
Aug 14, 2023 34.70 34.80 33.60 34.25 34.25 1,663,457
Aug 11, 2023 36.75 36.75 34.90 34.90 34.90 2,275,765
Aug 10, 2023 38.00 38.00 36.85 36.95 36.95 1,100,597
Aug 9, 2023 39.10 39.10 38.20 38.20 38.20 683,330
Aug 8, 2023 39.40 39.40 38.60 38.80 38.80 349,154
Aug 7, 2023 38.95 39.45 38.60 39.15 39.15 309,001
Aug 4, 2023 1.00 Dividend
Aug 4, 2023 38.80 39.30 38.40 38.95 38.95 507,479
Aug 2, 2023 40.60 40.60 39.80 39.80 38.80 787,175
Aug 1, 2023 41.00 41.05 40.10 40.35 39.34 562,225
Jul 31, 2023 40.80 41.30 40.10 40.60 39.58 811,601
Jul 28, 2023 40.75 40.75 40.30 40.60 39.58 381,814
Jul 27, 2023 39.90 40.80 39.90 40.75 39.73 727,120
Jul 26, 2023 40.05 40.25 39.60 39.65 38.65 672,134
Jul 25, 2023 39.85 40.35 39.85 40.05 39.04 506,805
Jul 24, 2023 40.30 40.30 39.85 39.90 38.90 871,485
Jul 21, 2023 40.70 40.70 40.10 40.35 39.34 603,042
Jul 20, 2023 40.90 41.35 40.80 41.10 40.07 648,304
Jul 19, 2023 40.70 41.50 40.70 40.70 39.68 833,964
Jul 18, 2023 42.10 42.25 40.65 40.65 39.63 1,342,567
Jul 17, 2023 40.70 41.75 40.70 41.60 40.55 1,132,871
Jul 14, 2023 41.05 41.25 40.70 40.85 39.82 742,601
Jul 13, 2023 42.00 42.05 40.65 40.70 39.68 1,562,857
Jul 12, 2023 42.60 42.75 41.30 41.60 40.55 2,524,987
Jul 11, 2023 41.50 42.95 41.00 42.40 41.33 5,163,053
Jul 10, 2023 39.85 42.35 39.80 40.85 39.82 3,104,223
Jul 7, 2023 40.65 40.65 39.80 39.90 38.90 677,282
Jul 6, 2023 40.65 41.15 40.45 40.75 39.73 852,901
Jul 5, 2023 40.90 41.15 40.60 40.65 39.63 1,072,559
Jul 4, 2023 40.60 41.15 40.40 40.40 39.38 1,251,015
Jul 3, 2023 40.45 40.75 40.10 40.20 39.19 652,508
Jun 30, 2023 40.00 40.15 39.65 40.15 39.14 403,093
Jun 29, 2023 40.05 40.35 39.85 39.95 38.95 315,066
Jun 28, 2023 39.70 40.15 39.70 39.80 38.80 405,153
Jun 27, 2023 40.35 40.35 39.50 39.55 38.56 697,817
Jun 26, 2023 40.05 40.90 39.25 40.30 39.29 898,191
Jun 21, 2023 40.50 40.50 39.90 40.15 39.14 423,587
Jun 20, 2023 40.10 40.80 39.80 40.15 39.14 519,836
Jun 19, 2023 40.20 40.25 39.90 40.00 38.99 558,118
Jun 16, 2023 40.85 40.85 40.20 40.20 39.19 806,866
Jun 15, 2023 41.15 41.45 40.70 40.70 39.68 687,256
Jun 14, 2023 41.50 41.65 41.05 41.05 40.02 1,004,766
Jun 13, 2023 41.20 41.50 40.95 41.20 40.16 1,358,058
Jun 12, 2023 40.65 41.20 39.80 40.80 39.77 1,193,419
Jun 9, 2023 40.50 40.75 40.40 40.60 39.58 488,425
Jun 8, 2023 40.95 40.95 40.15 40.15 39.14 639,328
Jun 7, 2023 40.65 40.95 40.50 40.80 39.77 598,974
Jun 6, 2023 41.50 41.60 40.45 40.50 39.48 813,427
Jun 5, 2023 41.70 42.35 41.30 41.30 40.26 1,367,857
Jun 2, 2023 41.50 41.50 40.85 41.00 39.97 963,585
Jun 1, 2023 40.95 41.65 40.65 41.25 40.21 949,689
May 31, 2023 40.30 41.10 40.30 40.95 39.92 697,249
May 30, 2023 41.20 41.20 40.10 40.20 39.19 680,091
May 29, 2023 40.85 41.35 40.50 40.95 39.92 730,927
May 26, 2023 41.20 41.40 40.30 40.30 39.29 1,881,843
May 25, 2023 39.85 41.50 39.35 41.15 40.12 2,549,602
May 24, 2023 39.60 39.60 39.25 39.60 38.61 464,791
May 23, 2023 39.60 39.80 39.25 39.60 38.61 593,843
May 22, 2023 39.10 39.50 39.10 39.50 38.51 491,877
May 19, 2023 39.90 39.90 38.95 39.00 38.02 1,394,844
May 18, 2023 39.50 39.70 39.00 39.60 38.61 881,482
May 17, 2023 38.80 39.50 38.80 39.20 38.22 759,229
May 16, 2023 38.65 39.10 38.65 38.75 37.78 502,359
May 15, 2023 39.25 39.25 38.40 38.45 37.48 850,215
May 12, 2023 38.40 39.25 38.40 39.25 38.26 566,856
May 11, 2023 39.95 39.95 38.50 38.50 37.53 1,264,984
May 10, 2023 39.90 40.20 39.60 39.80 38.80 697,943
May 9, 2023 40.35 40.35 39.10 39.45 38.46 1,435,738
May 8, 2023 41.10 41.10 40.30 40.30 39.29 826,369
May 5, 2023 40.85 41.25 40.70 40.70 39.68 983,381
May 4, 2023 41.30 41.30 40.70 40.90 39.87 836,258
May 3, 2023 41.70 41.70 41.20 41.25 40.21 865,864
May 2, 2023 41.75 42.10 41.10 42.00 40.94 1,016,001
Apr 28, 2023 41.75 41.90 41.50 41.65 40.60 1,529,054
Apr 27, 2023 41.85 41.85 40.65 41.50 40.46 1,345,670
Apr 26, 2023 41.45 41.75 40.30 41.30 40.26 2,805,619
Apr 25, 2023 43.40 43.45 41.15 41.75 40.70 3,720,277
Apr 24, 2023 43.40 44.10 43.05 43.35 42.26 2,155,621

Related Tickers

2340.TW Taiwan-Asia Semiconductor Corporation
38.20
+1.60%
 
2337.TW Macronix International Co., Ltd.
26.20
+0.96%
 
2344.TW Winbond Electronics Corporation
25.65
+3.01%
 
2401.TW Sunplus Technology Company Limited
28.30
+3.10%
 
2434.TW Mospec Semiconductor Corp.
31.75
+1.11%
 
3094.TW Davicom Semiconductor, Inc.
31.10
+1.14%
 
8150.TW ChipMOS TECHNOLOGIES INC.
47.30
+3.16%
 
8028.TW Phoenix Silicon International Corporation
52.50
+1.94%
 
2388.TW VIA Technologies, Inc.
130.00
+7.44%
 
8261.TW Advanced Power Electronics Co., Ltd.
80.60
+1.64%