Mosa Industrial Corporation (4564.TW) TAI

16.80

-0.3(-1.75%)

Updated at May 14 09:31AM

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 512.51 NT$ as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 487.95 NT$, while 1000 NT$ invested 1 year ago would be worth 898.4 NT$. This corresponds to total returns of -48.75%, -51.21%, -10.16%, respectively, with annualized returns of -6.92%, -13.36%, -10.16%.

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
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
March 05, 2026	20.8	20.1	20.1	21.35	20	3.04M
March 04, 2026	21	20.6	20.35	21.05	19.2	61,000
March 03, 2026	21.3	20.8	20.8	21.65	20.3	3.64M
March 02, 2026	18.95	21.2	21.2	21.45	18.95	5.55M
February 26, 2026	19.3	19.55	19.55	19.8	18.95	2.03M
February 25, 2026	19	19.15	19.15	19.4	18.75	2.14M
February 24, 2026	18.05	19.15	19.15	19.35	18.05	4.03M
February 23, 2026	16.85	18.05	18.05	18.05	16.7	2.73M
February 11, 2026	16.8	16.45	16.45	16.8	16.4	512,003
February 10, 2026	16.45	16.8	16.8	16.9	16.4	767,387
February 09, 2026	17.05	16.5	16.5	17.05	16.45	658,860
February 06, 2026	17.2	16.8	16.8	17.2	16.7	641,596
February 05, 2026	17.4	17.3	17.3	17.85	17.25	1.2M
February 04, 2026	17.5	17.5	17.5	17.6	17.15	584,948