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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	22.25	22.2	22.2	23.2	21.9	2.4M
September 05, 2025	21.7	21.9	21.9	22.3	21.25	1.59M
September 04, 2025	21.6	21.4	21.4	21.95	20.9	2.17M
September 03, 2025	20.6	22.05	22.05	22.4	20.6	2.81M
September 02, 2025	20.8	20.4	20.4	21.65	19.9	1.06M
September 01, 2025	21.25	20.8	20.8	21.35	20.5	493,641
August 29, 2025	21.5	21.1	21.1	21.65	21	357,356
August 28, 2025	21.6	21.3	21.3	21.65	21.15	403,706
August 27, 2025	21.45	21.5	21.5	21.7	21.25	646,536
August 26, 2025	21.25	21.45	21.45	21.65	21.15	463,870
August 25, 2025	21.4	21.3	21.3	21.6	21.1	433,608
August 22, 2025	21.35	21.05	21.05	21.45	21	271,446
August 21, 2025	21.25	21.25	21.25	21.6	21	531,390
August 20, 2025	21.85	20.9	20.9	21.95	20.8	811,042
August 19, 2025	22.2	21.85	21.85	22.2	21.75	207,420
August 18, 2025	21.6	22	22	22.2	21.55	523,229
August 15, 2025	21.85	21.8	21.8	22.05	21.45	546,546
August 14, 2025	21.15	21.75	21.75	21.75	21.15	490,693
August 13, 2025	21.5	21.15	21.15	21.75	20.9	395,967
August 12, 2025	20.9	21.1	21.1	21.2	20.9	226,471
August 11, 2025	21.25	20.9	20.9	21.3	20.9	313,876
August 08, 2025	21.75	21.4	21.4	21.75	21.25	277,645
August 07, 2025	21.65	21.4	21.4	22.2	21.35	701,105
August 06, 2025	21.45	21.3	21.3	22.75	21.2	1.59M
August 05, 2025	20.7	20.75	20.75	20.9	20.6	176,794
August 04, 2025	20.55	20.55	20.55	20.65	20	327,273
August 01, 2025	20.2	20.6	20.6	20.65	20.1	425,716
July 31, 2025	21.45	20.8	20.8	21.45	20.65	386,896
July 30, 2025	21.45	21.55	21.25	21.55	21.05	241,068
July 29, 2025	21.45	21.3	21	21.6	21.2	158,546
July 28, 2025	21.85	21.4	21.1	21.85	21.35	198,516
July 25, 2025	21.7	21.55	21.25	21.75	21.4	147,040
July 24, 2025	22	21.6	21.3	22	21.3	179,246
July 23, 2025	21.15	21.55	21.25	21.6	21.15	218,470

Mosel Vitelic Inc. (2342.TW) TAI