TWSE · 4564 · stock

Mosa Industrial Corporation (4564) stock price history

Every TWSE trading session of Mosa Industrial Corporation from Jan 20, 2017 to Sep 24, 2026: 2,351 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4564 data, free keyYear by year table

4564 adjusted close, 2017 to 2026

4564Mosa Industrial Corporation
NT$16.05-18.5% over one year
20182020202220242026
NT$61.51
All time high, 2019
NT$22.50
52 week high, NT$14.60 low
2,351
Daily sessions since 2017

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

4564 key facts

  • Mosa Industrial Corporation (4564) closed at NT$16.05 on Sep 24, 2026 on TWSE.
  • 4564's all time high close is NT$61.51, set on Mar 22, 2019; its all time low close is NT$14.50 on Jul 22, 2025.
  • 4564's 52 week range is NT$14.60 to NT$22.50.
  • 4564 returned -18.5% over the year to Sep 24, 2026 and -62.0% over five years.
  • Since Jan 20, 2017 4564 returned -50%, -6.9% a year compounded.
  • 4564's deepest drawdown was -76.4% from Mar 22, 2019 to Jul 22, 2025.
  • DataCedar holds 2,351 daily sessions of 4564 history from Jan 20, 2017 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4564 price chart, 2017 to 2026

4564 adjusted close, Jan 20, 2017 to Sep 24, 2026NT$14.75NT$29.49NT$44.22NT$58.9620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4564 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-5.0%
3 months+2.2%
6 months-16.2%
Year to date-8.5%
1 year-18.5%
3 years-38.3%
5 years-62.0%
10 yearsn/a
Since Jan 20, 2017-50.0%
Compound annual growth, 9.7 years-6.9%

4564 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$61.51 on Mar 22, 2019
All time low close
NT$14.50 on Jul 22, 2025
52 week high
NT$22.50 on Jul 14, 2026
52 week low
NT$14.60 on Jun 8, 2026
Deepest drawdown
-76.4% from Mar 22, 2019 to Jul 22, 2025, not yet recovered
Best single session
+11.6% on Nov 7, 2017
Worst single session
-10.0% on May 17, 2021
Volatility, 1 year annualised
40.7%
Sessions closing higher, 1 year
41%
Best calendar year
2018, +55%
Worst calendar year
2022, -40%

4564 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jan 20, 2017; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$17.60NT$22.50NT$14.60NT$16.05-8.0%291.3M178
2025NT$21.75NT$24.10NT$14.40NT$17.45-19.8%365.4M242
2024NT$23.80NT$29.50NT$21.35NT$21.75-8.4%281.2M242
2023NT$24.26NT$33.84NT$22.52NT$23.75-0.1%489.3M239
2022NT$39.62NT$39.66NT$21.52NT$23.77-39.7%67.1M246
2021NT$27.41NT$52.10NT$26.68NT$39.43+44.3%661.9M243
2020NT$36.27NT$38.07NT$20.41NT$27.32-24.7%242.8M245
2019NT$30.38NT$62.16NT$29.46NT$36.27+19.4%401.3M241
2018NT$19.45NT$33.00NT$19.26NT$30.38+54.6%79.5M245
2017NT$32.12NT$44.36NT$18.15NT$19.65n/a58.1M230

4564 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$16.05-4.5%
August 2026NT$16.80+1.8%
July 2026NT$16.50+2.8%
June 2026NT$16.05+3.5%
May 2026NT$15.50-14.8%
April 2026NT$18.20-4.7%
March 2026NT$19.10-2.3%
February 2026NT$19.55+20.3%
January 2026NT$16.25-6.9%
December 2025NT$17.45+5.8%
November 2025NT$16.50-2.7%
October 2025NT$16.95-11.7%

About the 4564 data

Daily bars. 2,351 sessions from Jan 20, 2017 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 20, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4564/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4552 Lida Holdings Limited
  • 4555 TAIWAN CHELIC Co., Ltd.
  • 4557 Yusin Holding Corp.
  • 4560 Strong H Machinery Technology (Cayman) Incorporation
  • 4566 GLOBAL TEK FABRICATION CO., Ltd.
  • 4569 Sixxon Tech. Co., Ltd.
  • 4571 Khgears International Limited
  • 4572 Drewloong Precision, Inc.

Common questions

4564 share price history

Start with any symbol.

Start free