Mosa Industrial Corporation (4564.TW) TAI

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 503.36 NT$ as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 348.69 NT$, while 1000 NT$ invested 1 year ago would be worth 1,047.62 NT$. This corresponds to total returns of -49.66%, -65.13%, 4.76%, respectively, with annualized returns of -6.94%, -18.99%, 4.76%.

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
July 31, 2026	16.8	16.5	16.5	17.15	16.25	1.31M
July 30, 2026	16.2	15.9	15.9	16.4	15.8	1M
July 29, 2026	16.8	16.35	16.35	16.9	15.8	2.34M
July 28, 2026	16.8	16.65	16.65	17.1	16.45	1.42M
July 27, 2026	17.75	17.3	17.3	17.75	16.9	1.44M
July 24, 2026	17.85	17.75	17.75	18.4	17.65	1.75M
July 23, 2026	18.55	18.05	18.05	18.85	17.8	2.45M
July 22, 2026	20.1	18.7	18.7	20.65	18.5	4.72M
July 21, 2026	19.05	20.25	20.25	20.9	19.05	6.59M
July 20, 2026	18.95	19.25	19.25	20.5	18.95	5.78M
July 17, 2026	19.95	19.3	19.3	21.5	19.3	11.68M
July 16, 2026	20.55	20	20	21.05	19.6	4.23M
July 15, 2026	20.95	21.2	21.2	21.45	20.25	6.55M
July 14, 2026	21.7	21.6	21.6	22.5	20.1	18.75M
July 13, 2026	19.2	21	21	21	18.9	11.73M
July 09, 2026	18.35	19.3	19.3	20.2	18.2	11.08M
July 08, 2026	17.7	18.6	18.6	19.05	17.25	3.66M
July 07, 2026	18.1	17.55	17.55	18.5	17.35	3.51M
July 06, 2026	19.25	19.15	19.15	19.8	18.7	9.49M
July 03, 2026	16.6	18.25	18.25	18.25	16.35	6.16M
July 02, 2026	16.25	16.6	16.6	17.4	16.15	2.55M
July 01, 2026	16.25	16.25	16.25	17.1	16.2	1.91M
June 30, 2026	15.8	16.05	16.05	16.1	15.8	927,429
June 29, 2026	15.45	15.7	15.7	16.3	15.45	470,688
June 26, 2026	15.6	15.4	15.4	15.65	15.3	532,853
June 25, 2026	15.7	15.6	15.6	15.7	15.5	309,507
June 24, 2026	15.65	15.7	15.7	15.8	15.45	359,246
June 23, 2026	15.9	15.75	15.75	15.9	15.45	642,871
June 22, 2026	15.8	15.8	15.8	16	15.6	912,518
June 18, 2026	16.3	15.8	15.8	16.3	15.7	533,946
June 17, 2026	15.95	16	16	16.3	15.8	648,290
June 16, 2026	15.6	15.95	15.95	16.15	15.45	794,954
June 15, 2026	15.6	15.6	15.6	15.95	15.4	486,969
June 12, 2026	15.45	15.45	15.45	15.55	15.4	575,051
June 11, 2026	15.15	15.3	15.3	15.35	14.95	367,859
June 10, 2026	15.1	15.15	15.15	15.55	15.1	919,770
June 09, 2026	15.4	15.35	15.35	15.75	15.3	562,493
June 08, 2026	15.35	15.6	15.6	15.85	14.6	673,941
June 05, 2026	16.3	16	16	16.3	15.8	586,731
June 04, 2026	16.2	16.05	16.05	16.35	16	672,976
June 03, 2026	16.25	16.2	16.2	16.3	15.7	931,718
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