Stock listing
TWSE:4564 Mosa Industrial Corp. (元翎) 股價
Follow Mosa Industrial Corp. into a list and get an email when it puts out news.
Share price · TWSE:4564
$14.80 TWD -0.35 (-2.3%)
Close on Oct 30, 2026
- Day range
- $14.60 – $15.15 TWDOct 30, 2026
- Volume
- 867,757 sharesOct 30, 2026
- Market cap
- $3.45B TWDAt the close on Oct 30, 2026 · price × 232.8M shares outstanding
- 52-week range
- $14.60 – $22.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $12.71M TWDMedian day 575,222 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:4564 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $14.80 | -0.35 | -2.3% | $15.15 | $15.15 | $14.60 | 867,757 | |
| $15.15 | -0.15 | -1.0% | $15.15 | $15.15 | $15.00 | 557,547 | |
| $15.30 | -0.10 | -0.6% | $15.25 | $15.45 | $15.20 | 495,047 | |
| $15.40 | -0.15 | -1.0% | $15.60 | $15.60 | $15.25 | 433,970 | |
| $15.55 | 0.00 | 0.0% | $15.55 | $15.55 | $15.55 | 0 | |
| $15.55 | -0.05 | -0.3% | $15.70 | $15.70 | $15.50 | 300,642 | |
| $15.60 | -0.15 | -1.0% | $15.80 | $15.85 | $15.45 | 915,326 | |
| $15.75 | +0.05 | +0.3% | $15.70 | $15.80 | $15.60 | 487,057 | |
| $15.70 | -0.30 | -1.9% | $16.10 | $16.15 | $15.55 | 897,239 | |
| $16.00 | +0.30 | +1.9% | $15.90 | $16.10 | $15.85 | 521,296 | |
| $15.70 | -0.40 | -2.5% | $15.80 | $16.00 | $15.70 | 482,566 | |
| $16.10 | +0.25 | +1.6% | $15.85 | $16.10 | $15.85 | 413,000 | |
| $15.85 | -0.15 | -0.9% | $16.00 | $16.00 | $15.75 | 380,002 | |
| $16.00 | +0.10 | +0.6% | $15.90 | $16.10 | $15.80 | 549,082 | |
| $15.90 | +0.05 | +0.3% | $15.90 | $16.00 | $15.60 | 1,265,110 | |
| $15.85 | +0.15 | +1.0% | $15.80 | $16.05 | $15.70 | 492,027 | |
| $15.70 | -0.25 | -1.6% | $15.95 | $16.00 | $15.60 | 567,110 | |
| $15.95 | -0.35 | -2.1% | $16.30 | $16.30 | $15.90 | 868,169 | |
| $16.30 | 0.00 | 0.0% | $16.35 | $16.35 | $16.10 | 562,000 | |
| $16.30 | -0.10 | -0.6% | $16.50 | $16.50 | $16.05 | 329,500 | |
| $16.40 | +0.20 | +1.2% | $16.35 | $16.40 | $16.20 | 567,388 | |
| $16.20 | +0.15 | +0.9% | $16.15 | $16.25 | $16.10 | 445,221 | |
| $16.05 | +0.05 | +0.3% | $15.90 | $16.05 | $15.85 | 265,002 | |
| $16.00 | -0.05 | -0.3% | $16.10 | $16.20 | $15.95 | 409,306 | |
| $16.05 | +0.05 | +0.3% | $16.15 | $16.15 | $15.90 | 436,188 | |
| $16.00 | +0.30 | +1.9% | $15.70 | $16.00 | $15.65 | 701,051 | |
| $15.70 | -0.10 | -0.6% | $15.80 | $15.95 | $15.70 | 512,329 | |
| $15.80 | -0.05 | -0.3% | $15.85 | $16.05 | $15.75 | 459,294 | |
| $15.85 | +0.05 | +0.3% | $15.80 | $15.90 | $15.65 | 493,002 | |
| $15.80 | +0.15 | +1.0% | $15.85 | $15.85 | $15.50 | 492,000 | |
| $15.65 | -0.05 | -0.3% | $15.70 | $15.75 | $15.55 | 288,000 | |
| $15.70 | +0.05 | +0.3% | $15.50 | $15.85 | $15.50 | 498,000 | |
| $15.65 | -0.05 | -0.3% | $15.70 | $15.70 | $15.45 | 599,083 | |
| $15.70 | -0.10 | -0.6% | $15.60 | $15.80 | $15.60 | 650,011 | |
| $15.80 | -0.15 | -0.9% | $16.00 | $16.00 | $15.70 | 813,001 | |
| $15.95 | -0.50 | -3.0% | $16.45 | $16.45 | $15.95 | 927,500 | |
| $16.45 | +0.35 | +2.2% | $16.20 | $16.45 | $15.90 | 1,212,110 | |
| $16.10 | -0.35 | -2.1% | $16.60 | $16.65 | $16.00 | 1,167,024 | |
| $16.45 | -0.20 | -1.2% | $16.55 | $16.55 | $16.25 | 678,001 | |
| $16.65 | -0.15 | -0.9% | $16.80 | $16.85 | $16.55 | 597,230 | |
| $16.80 | -0.10 | -0.6% | $16.90 | $16.90 | $16.60 | 575,222 | |
| $16.90 | -0.35 | -2.0% | $17.80 | $17.80 | $16.75 | 922,000 | |
| $17.25 | +0.05 | +0.3% | $17.25 | $17.80 | $17.10 | 899,001 | |
| $17.20 | +0.35 | +2.1% | $16.95 | $17.25 | $16.85 | 636,720 | |
| $16.85 | -0.05 | -0.3% | $16.90 | $16.90 | $16.45 | 484,331 | |
| $16.90 | +0.05 | +0.3% | $17.05 | $17.05 | $16.75 | 280,001 | |
| $16.85 | 0.00 | 0.0% | $16.80 | $16.90 | $16.60 | 437,001 | |
| $16.85 | +0.15 | +0.9% | $16.75 | $17.30 | $16.75 | 778,042 | |
| $16.70 | -0.65 | -3.7% | $17.30 | $17.45 | $16.70 | 1,241,500 | |
| $17.35 | -0.05 | -0.3% | $17.20 | $17.85 | $17.05 | 943,156 | |
| $17.40 | -0.75 | -4.1% | $18.15 | $18.35 | $17.15 | 2,271,041 | |
| $18.15 | +1.25 | +7.4% | $17.10 | $18.55 | $16.60 | 4,943,375 | |
| $16.90 | +0.05 | +0.3% | $16.85 | $17.05 | $16.70 | 568,000 | |
| $16.85 | 0.00 | 0.0% | $17.00 | $17.00 | $16.60 | 563,000 | |
| $16.85 | 0.00 | 0.0% | $16.60 | $17.10 | $16.35 | 930,000 | |
| $16.85 | +0.80 | +5.0% | $16.70 | $16.85 | $16.45 | 915,060 | |
| $16.05 | -0.20 | -1.2% | $16.20 | $16.50 | $16.00 | 612,014 | |
| $16.25 | -0.20 | -1.2% | $16.45 | $16.50 | $16.15 | 738,120 | |
| $16.45 | +0.45 | +2.8% | $16.25 | $16.55 | $16.15 | 975,531 | |
| $16.00 | -0.05 | -0.3% | $16.10 | $16.40 | $15.90 | 2,052,001 | |
| $16.05 | -0.45 | -2.7% | $16.45 | $16.45 | $16.05 | 1,013,548 | |
| $16.50 | +0.60 | +3.8% | $16.80 | $17.15 | $16.25 | 1,310,548 | |
| $15.90 | -0.45 | -2.8% | $16.20 | $16.40 | $15.80 | 998,101 |
- Ticker
- TWSE:4564
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Jun 8, 2026
Table: Mosa Industrial May Rev NT$65.3M Vs NT$114.1M
Latest news
Table: Mosa Industrial May Rev NT$65.3M Vs NT$114.1M
Jun 8, 2026
Closed $15.35 (-1.6%) on Jun 9, 2026
Table: Mosa Industrial Apr Rev NT$64.5M Vs NT$97.2M
May 8, 2026
Closed $17.65 (-1.9%) on May 11, 2026
Table: Mosa Industrial Mar Rev NT$46.5M Vs NT$92.1M
Apr 8, 2026
Closed $18.00 (-3.5%) on Apr 9, 2026
Decks
Q1 2021 Earnings Presentation
Earnings · 12 slides · May 11, 2021
Mosa Industrial Corp. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 8, 2026 · oldest 2026
- Decks
- 1 deck · latest May 11, 2021
Log in to ask 6ix AI your own questions about Mosa Industrial Corp.