Msscorps Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	137.00	138.00	134.50	136.00	130.44	241,509
2023-11-02	132.50	136.00	132.50	134.00	128.52	288,813
2023-11-01	127.00	133.50	126.00	131.00	125.65	566,469
2023-10-31	130.00	132.00	125.50	125.50	120.37	528,464
2023-10-30	131.50	134.50	129.50	129.50	124.21	284,082
2023-10-27	132.50	132.50	129.00	130.00	124.69	315,839
2023-10-26	135.00	135.00	130.50	130.50	125.17	638,692
2023-10-25	141.00	142.00	137.50	138.00	132.36	383,702
2023-10-24	139.50	141.00	137.00	141.00	135.24	180,321
2023-10-23	139.50	141.00	137.50	138.50	132.84	170,229
2023-10-20	141.00	142.00	134.00	139.50	133.80	762,999
2023-10-19	145.50	148.50	144.00	144.00	138.11	332,758
2023-10-18	145.00	149.50	140.00	149.50	143.39	663,860
2023-10-17	148.00	152.00	145.00	146.00	140.03	433,699
2023-10-16	147.50	149.50	146.00	147.50	141.47	145,479
2023-10-13	149.00	151.00	148.00	148.00	141.95	128,066
2023-10-12	148.00	150.00	147.00	149.50	143.39	103,908
2023-10-11	150.00	151.00	147.00	147.50	141.47	235,571
2023-10-06	151.50	152.50	148.00	150.50	144.35	398,177
2023-10-05	150.50	152.00	150.00	150.50	144.35	173,461
2023-10-04	153.00	158.00	148.00	148.00	141.95	916,261
2023-10-03	151.50	156.50	150.50	154.00	147.71	494,398
2023-10-02	149.00	154.00	148.50	151.50	145.31	501,619
2023-09-28	147.00	147.00	144.50	147.00	140.99	135,456
2023-09-27	144.50	147.50	143.50	145.50	139.55	201,571
2023-09-26	146.50	147.50	143.50	145.50	139.55	218,446
2023-09-25	147.00	149.00	146.00	147.50	141.47	250,100
2023-09-22	141.50	145.00	139.50	144.50	138.59	361,854
2023-09-21	147.50	147.50	142.50	143.50	137.63	466,856
2023-09-20	150.00	151.50	146.50	149.00	142.91	250,459
2023-09-19	155.50	156.50	149.00	150.00	143.87	426,759
2023-09-18	155.00	158.00	152.00	155.00	148.66	310,440
2023-09-15	161.50	162.50	154.00	155.00	148.66	1,044,848
2023-09-14	160.00	161.50	157.50	160.00	153.46	385,000
2023-09-13	160.00	164.50	157.50	159.00	152.50	627,080
2023-09-12	165.00	165.00	154.00	160.00	153.46	1,210,969
2023-09-11	178.00	178.00	166.00	166.00	159.22	2,462,952
2023-09-08	179.00	186.00	178.00	184.00	176.48	698,841
2023-09-07	178.00	181.00	178.00	179.00	171.68	341,755
2023-09-06	180.50	182.00	178.50	179.50	172.16	350,518
2023-09-05	182.00	185.50	180.00	180.00	172.64	918,312
2023-09-04	172.50	182.50	171.00	181.50	174.08	1,137,664
2023-09-01	180.00	180.00	172.50	172.50	165.45	522,025
2023-08-31	176.00	182.50	175.00	178.00	170.72	1,020,452
2023-08-30	174.00	177.00	171.00	176.00	168.81	1,159,345
2023-08-29	171.50	173.50	168.50	171.00	164.01	494,961
2023-08-28	170.50	174.00	167.00	170.00	163.05	437,043
2023-08-25	175.00	175.50	169.50	169.50	162.57	482,353
2023-08-24	176.00	181.50	174.50	175.50	168.33	1,020,557
2023-08-23	170.00	177.50	167.00	175.50	168.33	1,230,955
2023-08-22	169.00	171.00	166.00	166.50	159.69	342,835
2023-08-21	170.00	170.00	165.50	166.50	159.69	325,834
2023-08-18	175.50	177.50	168.00	168.00	161.13	995,204
2023-08-17	171.00	177.50	171.00	177.00	169.77	570,514
2023-08-16	170.00	173.50	167.00	173.50	166.41	516,902
2023-08-15	173.00	175.00	169.50	170.00	163.05	376,494
2023-08-14	170.50	174.00	168.50	170.00	163.05	518,050
2023-08-11	172.00	177.00	171.50	173.00	165.93	634,236
2023-08-10	176.50	176.50	169.50	169.50	162.57	857,515
2023-08-09	181.50	182.00	176.00	177.00	169.77	586,125

← NewerPage 13 of 21 · 1,221 trading daysOlder →

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.