Taiwan - Delayed Quote TWD

Mospec Semiconductor Corp. (2434.TW)

31.50

0.00

(0.00%)

At close: 1:30:06 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	31.70	31.80	31.50	31.50	31.50	9,000
Jan 13, 2025	31.50	31.50	31.50	31.50	31.50	4,033
Jan 10, 2025	31.95	31.95	31.50	31.50	31.50	11,000
Jan 9, 2025	32.70	32.70	30.90	31.85	31.85	27,000
Jan 8, 2025	32.30	32.50	32.30	32.50	32.50	6,259
Jan 7, 2025	32.70	32.70	32.50	32.50	32.50	10,000
Jan 6, 2025	32.70	32.70	32.20	32.60	32.60	6,000
Jan 3, 2025	32.55	33.00	31.95	32.50	32.50	83,001
Jan 2, 2025	33.00	33.50	32.25	32.60	32.60	91,000
Dec 31, 2024	33.30	33.60	33.00	33.15	33.15	9,407
Dec 30, 2024	33.05	33.85	32.40	33.20	33.20	87,000
Dec 27, 2024	33.05	33.30	33.00	33.05	33.05	7,000
Dec 26, 2024	32.75	32.95	32.60	32.95	32.95	6,592
Dec 25, 2024	32.00	32.60	32.00	32.55	32.55	10,360
Dec 24, 2024	32.20	32.70	32.05	32.05	32.05	37,000
Dec 23, 2024	31.70	32.00	31.70	32.00	32.00	13,144
Dec 20, 2024	31.50	31.70	31.30	31.50	31.50	7,000
Dec 19, 2024	31.70	31.70	31.55	31.55	31.55	4,000
Dec 18, 2024	31.30	31.90	31.30	31.70	31.70	5,632
Dec 17, 2024	31.50	31.50	31.20	31.30	31.30	11,237
Dec 16, 2024	31.30	31.45	31.30	31.45	31.45	5,236
Dec 13, 2024	31.65	31.75	31.30	31.30	31.30	12,297
Dec 12, 2024	31.90	31.90	31.15	31.60	31.60	11,456
Dec 11, 2024	31.55	31.60	31.50	31.50	31.50	4,000
Dec 10, 2024	31.50	31.50	31.50	31.50	31.50	2,000
Dec 9, 2024	31.50	32.40	31.50	31.50	31.50	5,235
Dec 6, 2024	31.90	31.90	31.50	31.50	31.50	15,400
Dec 5, 2024	31.60	31.60	31.45	31.60	31.60	3,000
Dec 4, 2024	32.55	32.55	31.10	31.50	31.50	83,000
Dec 3, 2024	31.30	31.60	31.30	31.60	31.60	4,205
Dec 2, 2024	31.20	31.60	30.90	31.20	31.20	57,000
Nov 29, 2024	32.15	32.25	31.80	32.25	32.25	12,000
Nov 28, 2024	32.25	32.25	32.00	32.00	32.00	6,722
Nov 27, 2024	31.55	32.20	31.55	32.20	32.20	5,599
Nov 26, 2024	31.85	31.85	31.55	31.70	31.70	12,260
Nov 25, 2024	31.80	31.90	31.70	31.70	31.70	5,240
Nov 22, 2024	31.65	31.70	31.60	31.60	31.60	4,722
Nov 21, 2024	31.55	31.55	31.10	31.35	31.35	10,260
Nov 20, 2024	31.10	31.10	31.10	31.10	31.10	25,357
Nov 19, 2024	32.35	32.35	31.90	31.95	31.95	10,332
Nov 18, 2024	32.15	33.60	32.15	32.35	32.35	57,016
Nov 15, 2024	32.20	32.30	31.95	32.25	32.25	7,000
Nov 14, 2024	31.80	32.20	31.80	31.95	31.95	10,036
Nov 13, 2024	31.80	32.30	31.80	31.90	31.90	52,999
Nov 12, 2024	32.00	32.00	31.80	31.80	31.80	3,033
Nov 11, 2024	32.15	32.90	32.00	32.00	32.00	94,324
Nov 8, 2024	32.00	32.10	31.80	32.00	32.00	8,007
Nov 7, 2024	31.80	32.25	31.80	32.20	32.20	9,000
Nov 6, 2024	32.20	32.30	31.50	31.80	31.80	11,500
Nov 5, 2024	31.85	32.00	31.85	32.00	32.00	3,460
Nov 4, 2024	31.80	32.60	31.50	31.50	31.50	68,509
Nov 1, 2024	31.80	31.80	31.70	31.70	31.70	4,000
Oct 30, 2024	32.05	32.80	31.15	31.80	31.80	48,000
Oct 29, 2024	31.85	31.85	31.80	31.80	31.80	5,000
Oct 28, 2024	32.65	33.50	32.30	32.30	32.30	68,000
Oct 25, 2024	32.30	32.45	32.30	32.45	32.45	4,000
Oct 24, 2024	32.20	32.20	31.90	32.00	32.00	7,481
Oct 23, 2024	32.05	33.05	32.05	32.05	32.05	75,963
Oct 22, 2024	32.05	32.05	31.70	32.05	32.05	13,766
Oct 21, 2024	32.00	33.00	31.60	32.05	32.05	79,637
Oct 18, 2024	32.20	32.25	32.00	32.00	32.00	18,000
Oct 17, 2024	31.95	32.50	31.95	32.00	32.00	12,000
Oct 16, 2024	32.00	32.00	31.85	31.85	31.85	6,000
Oct 15, 2024	32.20	33.00	31.85	32.00	32.00	7,596
Oct 14, 2024	32.20	32.40	31.25	31.25	31.25	41,256
Oct 11, 2024	32.55	32.55	32.00	32.20	32.20	35,000
Oct 9, 2024	32.15	32.50	31.80	32.20	32.20	57,016
Oct 8, 2024	32.45	32.45	31.80	32.15	32.15	7,000
Oct 7, 2024	32.30	32.65	32.20	32.20	32.20	7,115
Oct 4, 2024	32.15	32.40	32.15	32.20	32.20	4,000
Oct 1, 2024	32.30	33.10	32.30	32.75	32.75	53,074
Sep 30, 2024	32.00	32.50	32.00	32.35	32.35	8,000
Sep 27, 2024	32.45	32.70	32.45	32.70	32.70	7,100
Sep 26, 2024	32.55	32.55	32.10	32.10	32.10	9,119
Sep 25, 2024	32.80	33.05	32.50	32.90	32.90	6,004
Sep 24, 2024	32.70	32.70	32.70	32.70	32.70	3,080
Sep 23, 2024	32.60	32.90	32.50	32.50	32.50	6,000
Sep 20, 2024	32.95	32.95	32.30	32.40	32.40	5,000
Sep 19, 2024	32.50	32.50	32.30	32.30	32.30	4,115
Sep 18, 2024	32.55	32.55	32.05	32.30	32.30	9,019
Sep 16, 2024	32.70	32.85	32.45	32.60	32.60	13,002
Sep 13, 2024	32.45	32.60	32.45	32.45	32.45	13,046
Sep 12, 2024	32.55	32.70	32.45	32.45	32.45	4,000
Sep 11, 2024	32.50	32.50	32.30	32.30	32.30	6,345
Sep 10, 2024	32.00	32.45	32.00	32.00	32.00	11,000
Sep 9, 2024	30.60	32.95	30.60	31.90	31.90	21,727
Sep 6, 2024	31.50	32.50	31.50	32.40	32.40	18,000
Sep 5, 2024	30.20	31.65	30.20	31.65	31.65	34,230
Sep 4, 2024	31.70	32.60	29.60	30.55	30.55	28,028
Sep 3, 2024	31.70	31.80	31.70	31.70	31.70	6,230
Sep 2, 2024	32.40	32.40	31.55	31.65	31.65	11,000
Aug 30, 2024	31.90	32.25	31.90	32.20	32.20	4,000
Aug 29, 2024	31.00	31.90	31.00	31.90	31.90	2,000
Aug 28, 2024	31.80	32.30	31.80	32.00	32.00	4,000
Aug 27, 2024	32.20	32.35	31.60	32.00	32.00	9,819
Aug 26, 2024	32.60	32.60	32.15	32.20	32.20	14,115
Aug 23, 2024	32.45	32.60	32.15	32.60	32.60	13,806
Aug 22, 2024	32.40	32.75	32.35	32.45	32.45	8,000
Aug 21, 2024	32.20	32.60	32.20	32.35	32.35	14,002
Aug 20, 2024	31.95	32.20	31.90	32.20	32.20	28,000
Aug 19, 2024	31.80	31.95	31.70	31.70	31.70	6,000
Aug 16, 2024	31.50	31.85	31.30	31.30	31.30	6,000
Aug 15, 2024	32.00	32.00	31.30	31.50	31.50	11,228
Aug 14, 2024	31.80	31.80	31.75	31.75	31.75	7,142
Aug 13, 2024	31.35	31.65	31.00	31.65	31.65	11,000
Aug 12, 2024	31.85	31.85	31.35	31.35	31.35	16,000
Aug 9, 2024	31.55	31.90	31.55	31.65	31.65	15,000
Aug 8, 2024	31.80	31.80	31.40	31.60	31.60	22,000
Aug 7, 2024	31.50	31.60	31.20	31.45	31.45	19,000
Aug 6, 2024	31.55	31.55	30.95	31.05	31.05	7,821
Aug 5, 2024	32.50	33.65	29.55	32.05	32.05	18,759
Aug 2, 2024	33.05	33.05	32.70	32.70	32.70	6,115
Aug 1, 2024	33.20	33.70	33.20	33.40	33.40	8,255
Jul 31, 2024	33.25	33.25	32.55	33.15	33.15	8,000
Jul 30, 2024	32.75	33.00	32.75	32.85	32.85	5,230
Jul 29, 2024	33.05	33.35	32.70	32.70	32.70	14,049
Jul 26, 2024	32.05	32.95	32.05	32.95	32.95	4,000
Jul 23, 2024	34.10	34.10	33.40	33.40	33.40	8,000
Jul 22, 2024	32.60	32.85	32.55	32.55	32.55	7,000
Jul 19, 2024	33.30	33.30	32.50	32.60	32.60	12,109
Jul 18, 2024	33.30	33.60	33.30	33.30	33.30	14,035
Jul 17, 2024	33.30	33.80	33.15	33.30	33.30	12,115
Jul 16, 2024	33.70	33.70	33.30	33.30	33.30	10,000
Jul 15, 2024	33.35	33.40	33.15	33.15	33.15	22,527
Jul 12, 2024	33.80	33.85	33.70	33.70	33.70	17,481
Jul 11, 2024	33.80	34.00	33.80	33.80	33.80	13,000
Jul 10, 2024	34.10	34.20	33.70	33.70	33.70	21,231
Jul 9, 2024	34.60	34.60	34.00	34.35	34.35	59,297
Jul 8, 2024	33.95	34.15	33.95	33.95	33.95	23,630
Jul 5, 2024	33.60	34.05	33.50	33.85	33.85	13,892
Jul 4, 2024	34.15	34.15	33.65	33.65	33.65	18,290
Jul 3, 2024	34.00	34.00	33.80	33.80	33.80	16,000
Jul 2, 2024	34.15	34.45	33.95	33.95	33.95	13,000
Jul 1, 2024	34.05	34.75	34.00	34.00	34.00	31,102
Jun 28, 2024	34.00	34.05	33.90	33.90	33.90	16,000
Jun 27, 2024	33.85	34.00	33.70	33.80	33.80	16,430
Jun 26, 2024	33.90	34.05	33.80	33.80	33.80	11,000
Jun 25, 2024	33.50	33.95	33.50	33.85	33.85	7,240
Jun 24, 2024	33.45	33.60	33.45	33.55	33.55	16,094
Jun 21, 2024	34.00	34.00	33.45	33.45	33.45	25,000
Jun 20, 2024	33.70	34.10	33.70	34.00	34.00	36,600
Jun 19, 2024	33.40	33.75	33.40	33.50	33.50	16,230
Jun 18, 2024	33.60	33.60	33.25	33.40	33.40	14,655
Jun 17, 2024	33.50	33.80	33.50	33.50	33.50	23,300
Jun 14, 2024	33.10	33.50	33.00	33.50	33.50	33,000
Jun 13, 2024	32.85	33.05	32.80	33.00	33.00	14,124
Jun 12, 2024	33.15	33.20	32.80	32.80	32.80	9,286
Jun 11, 2024	33.10	33.10	32.90	32.90	32.90	25,000
Jun 7, 2024	33.10	33.30	32.85	33.30	33.30	11,000
Jun 6, 2024	32.85	33.40	32.85	33.10	33.10	16,230
Jun 5, 2024	33.10	33.45	32.80	33.20	33.20	34,116
Jun 4, 2024	32.90	33.10	32.90	33.10	33.10	10,037
Jun 3, 2024	33.00	33.50	32.80	33.00	33.00	21,951
May 31, 2024	32.80	33.05	32.80	33.05	33.05	29,000
May 30, 2024	33.55	33.55	32.80	32.80	32.80	17,000
May 29, 2024	32.90	33.25	32.80	33.25	33.25	11,260
May 28, 2024	32.90	33.30	32.90	33.05	33.05	18,575
May 27, 2024	33.45	33.45	33.20	33.20	33.20	11,000
May 24, 2024	33.50	33.80	33.30	33.60	33.60	11,115
May 23, 2024	34.00	34.00	33.30	33.50	33.50	15,611
May 22, 2024	33.80	34.05	33.80	34.05	34.05	8,481
May 21, 2024	33.85	34.05	33.85	33.90	33.90	20,000
May 20, 2024	34.25	34.65	33.85	33.85	33.85	15,427
May 17, 2024	33.85	34.20	33.80	33.90	33.90	12,000
May 16, 2024	33.80	34.70	33.80	33.85	33.85	30,426
May 15, 2024	33.80	33.90	33.70	33.80	33.80	25,222
May 14, 2024	33.65	33.75	33.60	33.70	33.70	18,000
May 13, 2024	34.10	34.45	33.60	33.65	33.65	62,407
May 10, 2024	35.00	35.00	34.10	34.10	34.10	71,000
May 9, 2024	33.70	34.50	33.70	34.05	34.05	21,237
May 8, 2024	34.40	34.50	33.85	34.00	34.00	20,064
May 7, 2024	34.70	34.90	34.00	34.25	34.25	27,281
May 6, 2024	33.80	34.50	33.25	34.20	34.20	39,000
May 3, 2024	34.95	35.05	33.15	33.15	33.15	69,307
May 2, 2024	32.40	32.95	32.40	32.40	32.40	19,000
Apr 30, 2024	32.30	33.00	32.30	32.40	32.40	25,722
Apr 29, 2024	31.90	32.50	31.90	32.30	32.30	24,023
Apr 26, 2024	32.00	32.45	32.00	32.00	32.00	19,000
Apr 25, 2024	31.70	32.55	31.70	32.15	32.15	14,019
Apr 24, 2024	31.15	32.00	31.15	31.75	31.75	24,000
Apr 23, 2024	31.40	31.95	30.80	31.40	31.40	22,345
Apr 22, 2024	31.55	31.55	30.90	31.25	31.25	16,115
Apr 19, 2024	31.10	31.10	31.10	31.10	31.10	-
Apr 18, 2024	31.10	31.10	31.10	31.10	31.10	-
Apr 17, 2024	31.40	32.00	31.10	31.10	31.10	12,355
Apr 16, 2024	31.00	31.00	30.75	30.75	30.75	8,000
Apr 15, 2024	31.20	31.20	31.00	31.00	31.00	5,115
Apr 12, 2024	31.50	31.75	31.50	31.75	31.75	2,723
Apr 11, 2024	31.85	31.85	31.40	31.50	31.50	7,073
Apr 10, 2024	31.50	32.25	31.50	31.85	31.85	9,230
Apr 9, 2024	31.55	31.75	31.40	31.60	31.60	13,115
Apr 8, 2024	32.50	32.50	32.05	32.05	32.05	3,161
Apr 3, 2024	32.00	32.30	32.00	32.30	32.30	12,240
Apr 2, 2024	32.25	32.30	31.60	32.30	32.30	3,000
Apr 1, 2024	32.00	32.35	32.00	32.35	32.35	8,519
Mar 29, 2024	32.15	32.15	31.85	31.85	31.85	2,000
Mar 28, 2024	31.10	31.20	30.95	31.20	31.20	4,000
Mar 27, 2024	30.95	30.95	30.80	30.90	30.90	19,010
Mar 26, 2024	31.20	31.20	30.95	31.00	31.00	31,222
Mar 25, 2024	32.45	33.55	31.35	31.40	31.40	25,120
Mar 22, 2024	31.95	32.00	31.30	31.30	31.30	6,048
Mar 21, 2024	31.85	32.60	31.65	31.65	31.65	8,000
Mar 20, 2024	31.90	31.95	31.00	31.85	31.85	56,006
Mar 19, 2024	31.70	31.95	31.00	31.95	31.95	41,291
Mar 18, 2024	31.65	31.65	31.65	31.65	31.65	-
Mar 15, 2024	31.60	31.85	31.60	31.65	31.65	3,575
Mar 14, 2024	31.50	31.80	31.50	31.55	31.55	3,589
Mar 13, 2024	32.10	32.35	31.50	31.50	31.50	9,519
Mar 12, 2024	31.55	31.75	31.55	31.75	31.75	7,555
Mar 11, 2024	32.00	32.00	31.70	31.75	31.75	11,406
Mar 8, 2024	33.60	33.60	31.70	32.00	32.00	32,485
Mar 7, 2024	33.35	33.35	31.85	31.85	31.85	29,275
Mar 6, 2024	33.75	33.75	33.45	33.55	33.55	20,040
Mar 5, 2024	33.50	34.95	33.50	34.05	34.05	6,043
Mar 4, 2024	33.80	33.80	32.90	33.50	33.50	8,066
Mar 1, 2024	34.10	34.45	34.00	34.00	34.00	12,760
Feb 29, 2024	34.15	34.50	34.15	34.25	34.25	12,000
Feb 27, 2024	33.80	34.15	33.80	34.15	34.15	10,042
Feb 26, 2024	34.40	35.60	34.00	34.00	34.00	40,000
Feb 23, 2024	34.05	34.60	33.60	34.15	34.15	18,251
Feb 22, 2024	34.75	34.75	34.20	34.20	34.20	28,000
Feb 21, 2024	34.60	34.95	34.35	34.95	34.95	12,104
Feb 20, 2024	34.35	35.00	34.25	34.60	34.60	37,084
Feb 19, 2024	34.35	35.20	33.50	34.20	34.20	17,007
Feb 16, 2024	33.95	33.95	33.35	33.35	33.35	11,000
Feb 15, 2024	32.95	33.20	32.95	33.20	33.20	2,000
Feb 5, 2024	33.05	34.30	33.05	33.95	33.95	7,130
Feb 2, 2024	33.85	34.45	33.25	34.40	34.40	18,000
Feb 1, 2024	33.80	33.95	33.80	33.90	33.90	5,470
Jan 31, 2024	34.40	34.40	33.90	33.90	33.90	12,234
Jan 30, 2024	34.55	34.80	34.40	34.40	34.40	5,115
Jan 29, 2024	34.45	36.35	34.30	34.50	34.50	77,000
Jan 26, 2024	34.15	34.15	34.15	34.15	34.15	-
Jan 25, 2024	34.10	35.15	34.10	34.15	34.15	12,089
Jan 24, 2024	34.20	34.20	34.05	34.05	34.05	23,159
Jan 23, 2024	34.50	34.50	34.15	34.15	34.15	7,500
Jan 22, 2024	35.55	35.55	34.30	34.70	34.70	16,000
Jan 19, 2024	34.45	34.80	34.40	34.80	34.80	17,000
Jan 18, 2024	35.20	35.20	34.10	34.40	34.40	16,001
Jan 17, 2024	35.20	35.20	35.20	35.20	35.20	2,000
Jan 16, 2024	35.10	35.45	34.50	35.20	35.20	36,168
Jan 15, 2024	34.55	34.80	34.30	34.60	34.60	9,000

2342.TW Mosel Vitelic Inc.

29.50

+2.08%

6573.TW HY Electronic (Cayman) Limited

13.85

-0.36%

5285.TW Jih Lin Technology Co., Ltd.

49.20

+0.41%

2436.TW Weltrend Semiconductor, Inc.

53.60

+3.88%

3257.TW Champion Microelectronic Corporation

49.95

-1.67%

3094.TW Davicom Semiconductor, Inc.

26.95

+1.32%

6243.TW Ene Technology Inc.

44.25

+0.91%

2401.TW Sunplus Technology Company Limited

26.75

+2.10%

2340.TW Taiwan-Asia Semiconductor Corporation

26.15

+3.36%

8131.TW Formosa Advanced Technologies Co., Ltd.

27.75

+3.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mospec Semiconductor Corp. (2434.TW)

Related Tickers