Msscorps Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 141.50 | 141.50 | 139.50 | 141.00 | 135.24 | 202,894 |
| 2024-01-26 | 138.50 | 143.50 | 138.00 | 141.50 | 135.72 | 487,599 |
| 2024-01-25 | 140.00 | 142.00 | 138.50 | 138.50 | 132.84 | 146,433 |
| 2024-01-24 | 141.00 | 142.00 | 139.00 | 139.00 | 133.32 | 211,490 |
| 2024-01-23 | 139.00 | 143.50 | 139.00 | 141.50 | 135.72 | 479,135 |
| 2024-01-22 | 137.00 | 142.00 | 136.00 | 139.00 | 133.32 | 614,012 |
| 2024-01-19 | 136.00 | 137.50 | 133.00 | 134.00 | 128.52 | 438,721 |
| 2024-01-18 | 139.00 | 142.50 | 133.00 | 133.00 | 127.56 | 714,781 |
| 2024-01-17 | 141.50 | 141.50 | 137.50 | 137.50 | 131.88 | 586,562 |
| 2024-01-16 | 140.50 | 148.50 | 139.50 | 141.50 | 135.72 | 3,416,441 |
| 2024-01-15 | 130.50 | 143.00 | 130.50 | 143.00 | 137.16 | 1,248,719 |
| 2024-01-12 | 133.00 | 133.50 | 130.00 | 130.00 | 124.69 | 180,623 |
| 2024-01-11 | 133.00 | 134.00 | 132.50 | 133.50 | 128.04 | 115,236 |
| 2024-01-10 | 135.50 | 136.00 | 132.00 | 133.00 | 127.56 | 130,425 |
| 2024-01-09 | 137.00 | 138.00 | 135.00 | 135.50 | 129.96 | 135,148 |
| 2024-01-08 | 134.50 | 139.00 | 134.50 | 136.50 | 130.92 | 281,468 |
| 2024-01-05 | 138.50 | 139.00 | 134.50 | 134.50 | 129.00 | 399,010 |
| 2024-01-04 | 141.00 | 142.00 | 138.00 | 138.00 | 132.36 | 396,274 |
| 2024-01-03 | 141.00 | 143.00 | 138.00 | 140.50 | 134.76 | 367,760 |
| 2024-01-02 | 143.00 | 143.00 | 139.50 | 142.50 | 136.68 | 215,082 |
| 2023-12-29 | 139.50 | 142.50 | 139.50 | 141.50 | 135.72 | 318,961 |
| 2023-12-28 | 138.50 | 140.50 | 138.50 | 139.50 | 133.80 | 143,984 |
| 2023-12-27 | 138.50 | 139.50 | 138.00 | 138.50 | 132.84 | 117,067 |
| 2023-12-26 | 138.00 | 139.50 | 138.00 | 138.50 | 132.84 | 101,768 |
| 2023-12-25 | 139.50 | 140.00 | 138.00 | 138.00 | 132.36 | 193,341 |
| 2023-12-22 | 139.50 | 140.50 | 138.50 | 139.00 | 133.32 | 110,679 |
| 2023-12-21 | 140.50 | 141.00 | 138.50 | 138.50 | 132.84 | 185,175 |
| 2023-12-20 | 138.00 | 142.50 | 138.00 | 141.50 | 135.72 | 272,649 |
| 2023-12-19 | 138.00 | 139.00 | 136.50 | 138.00 | 132.36 | 167,357 |
| 2023-12-18 | 142.50 | 142.50 | 139.00 | 139.00 | 133.32 | 261,435 |
| 2023-12-15 | 143.50 | 147.50 | 142.00 | 142.50 | 136.68 | 1,076,030 |
| 2023-12-14 | 139.00 | 143.00 | 139.00 | 141.00 | 135.24 | 416,656 |
| 2023-12-13 | 141.00 | 142.00 | 137.50 | 138.00 | 132.36 | 317,192 |
| 2023-12-12 | 141.00 | 143.50 | 140.00 | 141.00 | 135.24 | 363,757 |
| 2023-12-11 | 141.00 | 141.00 | 138.00 | 138.00 | 132.36 | 270,102 |
| 2023-12-08 | 139.00 | 142.00 | 136.00 | 141.00 | 135.24 | 460,001 |
| 2023-12-07 | 136.00 | 138.00 | 135.50 | 136.00 | 130.44 | 117,071 |
| 2023-12-06 | 138.50 | 139.00 | 136.00 | 136.00 | 130.44 | 170,399 |
| 2023-12-05 | 139.50 | 139.50 | 137.00 | 137.50 | 131.88 | 162,997 |
| 2023-12-04 | 141.50 | 142.50 | 139.00 | 140.00 | 134.28 | 171,296 |
| 2023-12-01 | 140.50 | 142.00 | 139.50 | 141.00 | 135.24 | 298,679 |
| 2023-11-30 | 140.00 | 141.00 | 139.00 | 140.50 | 134.76 | 205,496 |
| 2023-11-29 | 139.00 | 139.50 | 138.00 | 138.50 | 132.84 | 242,314 |
| 2023-11-28 | 137.50 | 140.50 | 137.50 | 139.00 | 133.32 | 242,434 |
| 2023-11-27 | 139.50 | 140.00 | 137.50 | 137.50 | 131.88 | 260,066 |
| 2023-11-24 | 142.00 | 142.00 | 138.50 | 139.50 | 133.80 | 293,301 |
| 2023-11-23 | 141.50 | 141.50 | 137.50 | 138.50 | 132.84 | 682,809 |
| 2023-11-22 | 140.50 | 148.00 | 140.50 | 142.50 | 136.68 | 1,275,323 |
| 2023-11-21 | 140.00 | 142.00 | 138.50 | 140.50 | 134.76 | 372,342 |
| 2023-11-20 | 140.00 | 142.50 | 136.00 | 139.50 | 133.80 | 659,113 |
| 2023-11-17 | 130.00 | 141.00 | 130.00 | 136.50 | 130.92 | 1,084,650 |
| 2023-11-16 | 130.00 | 131.00 | 129.00 | 130.50 | 125.17 | 151,328 |
| 2023-11-15 | 129.50 | 132.50 | 129.50 | 130.00 | 124.69 | 417,014 |
| 2023-11-14 | 129.50 | 131.50 | 127.00 | 128.00 | 122.77 | 321,723 |
| 2023-11-13 | 131.00 | 131.00 | 127.50 | 129.50 | 124.21 | 291,943 |
| 2023-11-10 | 127.00 | 129.50 | 126.50 | 127.00 | 121.81 | 255,056 |
| 2023-11-09 | 131.50 | 132.50 | 125.00 | 127.00 | 121.81 | 1,489,925 |
| 2023-11-08 | 136.00 | 137.50 | 136.00 | 136.00 | 130.44 | 57,398 |
| 2023-11-07 | 138.50 | 139.50 | 137.00 | 137.00 | 131.40 | 111,295 |
| 2023-11-06 | 136.00 | 139.00 | 136.00 | 139.00 | 133.32 | 184,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 0.9954 TWD |
| 2025-07-09 | 0.9954 TWD |
| 2024-07-11 | 4.4636 TWD |
| 2023-06-21 | 5.4555 TWD |
| 2022-07-12 | 4.4636 TWD |
| 2021-08-24 | 2.4798 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.