Mosa Industrial Corporation (4564.TW) TAI

16.15

+0.25(+1.57%)

Updated at June 03 12:02PM

Currency In TWD

4564.TW Historical Return

If you invested 1000 NT$ in Mosa Industrial Corporation (4564.TW) since IPO date, it would be worth 492.68 NT$ as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 407.42 NT$, while 1000 NT$ invested 1 year ago would be worth 984.76 NT$. This corresponds to total returns of -50.73%, -59.26%, -1.52%, respectively, with annualized returns of -7.27%, -16.43%, -1.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4564.TW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	15.75	15.9	15.9	16	15.45	648,395
June 01, 2026	15.5	15.65	15.65	15.8	15.4	886,254
May 29, 2026	15.2	15.5	15.5	15.5	15.2	998,416
May 28, 2026	15.35	15.2	15.2	15.6	15.1	835,110
May 27, 2026	15.65	15.3	15.3	15.65	15.2	1.7M
May 26, 2026	15.6	15.65	15.65	15.75	15.5	599,822
May 25, 2026	15.9	15.5	15.5	15.95	15.45	1.89M
May 22, 2026	16	15.8	15.8	16	15.3	2.59M
May 21, 2026	16.3	16	16	16.35	16	704,150
May 20, 2026	16	16.2	16.2	16.35	16	568,058
May 19, 2026	16.5	16.05	16.05	16.5	15.95	1.22M
May 18, 2026	16.4	16.6	16.6	16.65	16	2.23M
May 15, 2026	16.6	16.4	16.4	16.9	16.25	732,798
May 14, 2026	17.1	16.6	16.6	17.1	16.45	1.18M
May 13, 2026	17.15	17.1	17.1	17.15	16.85	478,644
May 12, 2026	18.05	17.15	17.15	18.05	17	1.11M
May 11, 2026	17.6	17.65	17.65	18	17.45	1.16M
May 08, 2026	18.85	18	18	19.15	17.9	1.27M
May 07, 2026	19.05	18.95	18.95	19.35	18.8	1M
May 06, 2026	18.6	18.8	18.8	18.95	18.55	705,876
May 05, 2026	18.9	18.55	18.55	18.9	18.45	656,378
May 04, 2026	18.45	18.9	18.9	18.95	18.2	937,905
April 30, 2026	18.4	18.2	18.2	18.55	18.2	374,373
April 29, 2026	18.6	18.45	18.45	18.6	18.25	414,260
April 28, 2026	18.45	18.65	18.65	18.65	18.15	439,748
April 27, 2026	19	18.4	18.4	19	17.9	795,200
April 24, 2026	19.5	18.6	18.6	19.5	18.6	1.08M
April 23, 2026	20.25	19.45	19.45	20.25	18.8	1.41M
April 22, 2026	19.9	20.05	20.05	20.45	19.9	1.17M
April 21, 2026	20	19.7	19.7	20.05	19.5	1.01M
April 20, 2026	20.1	19.95	19.95	20.1	19.55	1.04M
April 17, 2026	19.65	19.85	19.85	20.1	19.65	1.16M
April 16, 2026	19.25	19.65	19.65	19.75	19.2	1.14M
April 15, 2026	19.1	19.2	19.2	19.2	18.75	915,619
April 14, 2026	19.25	19.1	19.1	19.25	18.65	1.06M
April 13, 2026	18.6	19.1	19.1	19.25	18.45	803,143
April 10, 2026	18.3	18.6	18.6	18.7	17.8	1.27M
April 09, 2026	18.05	18	18	18.1	17.45	2.21M
April 08, 2026	18.6	18.65	18.65	18.8	18.45	452,492
April 07, 2026	18.85	18.4	18.4	19.25	18.3	830,498
April 02, 2026	19.1	18.85	18.85	19.1	18.65	471,811
April 01, 2026	19.55	18.95	18.95	19.55	18.8	744,905
March 31, 2026	18.8	19.1	19.1	20	18.75	1.44M
March 30, 2026	18.3	18.85	18.85	19.2	18.2	609,772
March 27, 2026	19.2	18.75	18.75	19.2	18.5	791,277
March 26, 2026	19.85	19.25	19.25	20.05	19.1	1.19M
March 25, 2026	19.45	19.8	19.8	19.8	19.25	622,939
March 24, 2026	20.3	19.15	19.15	20.3	19.1	1.07M
March 23, 2026	19.85	19.75	19.75	20.5	19.7	941,546
March 20, 2026	20.1	20.2	20.2	20.75	19.85	1.27M
March 19, 2026	20.1	19.95	19.95	20.35	19.85	1.04M
March 18, 2026	20.6	20.45	20.45	21.3	20.3	1.91M
March 17, 2026	21.35	20.5	20.5	21.45	20.5	2.31M
March 16, 2026	20.2	21.35	21.35	21.75	20.2	3.88M
March 13, 2026	20.1	20.05	20.05	20.15	19.7	839,851
March 12, 2026	20.1	20.15	20.15	20.35	19.85	1M
March 11, 2026	19.1	20.1	20.1	20.25	19.05	1.64M
March 10, 2026	19.4	19.25	19.2	19.65	19.15	487,811
March 09, 2026	19.45	19.25	19.25	19.45	18.85	2.01M
March 06, 2026	20.1	20.2	20.2	20.2	19.45	1.84M