Mosel Vitelic Inc. - 2342.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	29.35	29	29	29.5	28.7	797,088
December 04, 2025	29.3	29.35	29.35	29.7	29	783,869
December 03, 2025	29.2	29.15	29.15	29.85	29.1	940,392
December 02, 2025	29.7	29.05	29.05	29.7	29	764,973
December 01, 2025	29.6	29.6	29.6	30.55	29.5	2.83M
November 28, 2025	29.5	28.85	28.85	29.5	28.8	745,993
November 27, 2025	29	29.1	29.1	29.15	28.7	1.11M
November 26, 2025	29.45	28.55	28.55	29.95	28.3	1.34M
November 25, 2025	28.65	29.2	29.2	29.6	28.6	1.55M
November 24, 2025	28	28.05	28.05	28.25	27.8	723,969
November 21, 2025	28.5	27.5	27.5	28.6	27.35	1.69M
November 20, 2025	29.5	29.2	29.2	29.9	28.85	964,510
November 19, 2025	28.9	28.7	28.7	29.25	28.5	1.21M
November 18, 2025	30	29.2	29.2	30.15	29.1	1.81M
November 17, 2025	31	30.15	30.15	31.6	30	2.62M
November 14, 2025	30.9	31.2	31.2	31.95	30.9	2.03M
November 13, 2025	33.3	32.25	32.25	33.8	32.25	3.21M
November 12, 2025	32.35	33.15	33.15	33.4	32.35	3.35M
November 11, 2025	32.75	32.3	32.3	33.1	32.2	3.81M
November 10, 2025	33	33.45	33.45	34.45	31.95	4.82M
November 07, 2025	32.65	32.6	32.6	33.25	31.65	2.64M
November 06, 2025	33.5	33	33	33.5	32.35	3.07M
November 05, 2025	32	32.25	32.25	32.75	31.5	2.74M
November 04, 2025	33.95	32.25	32.25	34.1	32.2	3.27M
November 03, 2025	34	34.1	34.1	34.85	33.3	3M
October 31, 2025	35.2	34.15	34.15	35.75	34.15	4.07M
October 30, 2025	37	35.4	35.4	37	34	8.13M
October 29, 2025	38.15	37	37	38.45	36.5	8.57M
October 28, 2025	36.45	37.9	37.9	39.6	35.75	23.58M
October 27, 2025	37.9	36.4	36.4	38.35	36.35	17.28M
October 23, 2025	38.35	36	36	38.75	35.1	32.1M
October 22, 2025	36	38.3	38.3	38.3	35.6	21.52M
October 21, 2025	33	34.85	34.85	34.85	33	8.56M
October 20, 2025	31.35	31.7	31.7	32.8	30.75	3.96M
October 17, 2025	32.05	31.1	31.1	32.35	31.1	2.94M
October 16, 2025	31.7	32.75	32.75	34	31.15	14.61M
October 15, 2025	29.25	31.55	31.55	31.55	27.8	8.45M
October 14, 2025	31	28.7	28.7	31.75	28.4	6.02M
October 13, 2025	30.85	30.85	30.85	31.35	30.35	5.62M
October 09, 2025	32.9	33.7	33.7	34.2	32.35	3.6M
October 08, 2025	32	32.95	32.95	33.1	31.8	1.35M
October 07, 2025	32.65	32.85	32.85	32.85	31.95	2.1M
October 03, 2025	31.85	31.95	31.95	32.4	31.6	1.4M
October 02, 2025	33.5	31.55	31.55	33.5	31.5	1.16M
October 01, 2025	32.05	31.4	31.4	32.6	31.3	1.01M
September 30, 2025	31.85	32	32	32.45	31.55	1.17M
September 26, 2025	31.4	30.9	30.9	31.85	30.65	1.57M
September 25, 2025	33.3	31.4	31.4	33.3	31.4	2.29M
September 24, 2025	32	33.25	33.25	33.4	32	3.95M
September 23, 2025	31.6	31.85	31.85	32	30.45	3.27M
September 22, 2025	32.5	31.3	31.3	32.5	30.8	5.89M
September 19, 2025	35.9	33.4	33.4	36.8	32.15	41.89M
September 18, 2025	33.4	34.3	34.3	34.3	32.6	31.5M
September 17, 2025	29.6	31.2	31.2	31.2	29.3	13.3M
September 16, 2025	26.5	28.4	28.4	28.4	26.5	25.91M
September 15, 2025	23.9	25.85	25.85	25.85	23.9	19.92M
September 12, 2025	22.2	23.5	23.5	23.5	21.7	4.22M
September 11, 2025	22.45	21.4	21.4	22.45	21.3	956,693
September 10, 2025	22.4	22.2	22.2	22.45	21.75	852,482
September 09, 2025	23	22.2	22.2	23.4	21.7	1.89M

Mosel Vitelic Inc. (2342.TW) TAI