Msscorps Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	183.50	186.00	180.00	181.50	174.08	791,119
2023-08-07	180.00	184.50	176.00	183.00	175.52	1,178,973
2023-08-04	169.50	180.00	166.00	178.00	170.72	1,029,718
2023-08-02	187.00	187.00	169.50	170.00	163.05	2,126,119
2023-08-01	194.00	198.00	182.00	187.50	179.84	3,979,746
2023-07-31	196.50	198.00	185.00	188.50	180.80	3,264,419
2023-07-28	175.00	193.00	173.00	187.50	179.84	3,508,686
2023-07-27	167.50	176.50	167.00	176.50	169.29	1,645,775
2023-07-26	168.00	169.00	165.00	165.50	158.74	343,328
2023-07-25	165.00	169.50	165.00	167.50	160.65	451,517
2023-07-24	169.00	169.00	163.00	163.50	156.82	664,762
2023-07-21	169.00	174.00	166.50	169.50	162.57	674,908
2023-07-20	173.00	178.00	172.00	173.00	165.93	541,599
2023-07-19	168.50	180.00	168.50	175.50	168.33	1,887,545
2023-07-18	174.50	176.50	166.50	167.50	160.65	652,790
2023-07-17	174.00	177.00	172.50	174.50	167.37	428,761
2023-07-14	176.00	179.00	172.00	175.00	167.85	531,353
2023-07-13	173.00	179.00	171.00	175.50	168.33	1,044,553
2023-07-12	179.00	180.00	169.00	169.50	162.57	1,332,711
2023-07-11	175.50	178.50	173.50	175.00	167.85	919,080
2023-07-10	172.00	181.00	172.00	176.50	169.29	2,143,063
2023-07-07	176.00	177.50	167.00	168.00	161.13	1,079,731
2023-07-06	172.00	181.00	171.00	176.50	169.29	1,379,126
2023-07-05	169.00	173.00	169.00	171.50	164.49	365,078
2023-07-04	171.00	171.50	167.00	169.50	162.57	310,205
2023-07-03	173.50	174.00	170.00	170.50	163.53	536,406
2023-06-30	162.00	174.50	160.50	171.00	164.01	1,049,111
2023-06-29	162.50	164.50	160.00	162.00	155.38	392,329
2023-06-28	166.00	167.00	160.00	161.50	154.90	702,893
2023-06-27	165.50	170.50	164.00	164.50	157.78	464,633
2023-06-26	175.50	175.50	164.50	168.00	161.13	1,094,127
2023-06-21	179.50	182.00	177.00	178.50	171.20	1,017,800
2023-06-20	182.00	184.00	179.00	184.00	171.22	981,508
2023-06-19	180.50	184.50	177.00	180.50	167.97	791,641
2023-06-16	183.00	184.50	179.00	182.00	169.36	1,312,770
2023-06-15	181.00	183.50	177.50	180.00	167.50	1,008,371
2023-06-14	189.00	189.50	177.00	177.50	165.17	1,400,266
2023-06-13	182.00	193.00	182.00	187.00	174.01	2,989,165
2023-06-12	177.00	178.00	173.00	178.00	165.64	1,242,024
2023-06-09	171.50	176.50	169.50	175.00	162.85	886,973
2023-06-08	170.50	172.00	166.00	170.00	158.20	702,812
2023-06-07	170.00	176.00	170.00	170.50	158.66	869,816
2023-06-06	168.00	170.00	165.00	169.50	157.73	511,974
2023-06-05	170.00	172.50	167.50	168.00	156.33	973,644
2023-06-02	162.00	168.00	161.00	166.00	154.47	1,429,232
2023-06-01	156.00	161.50	155.00	158.50	147.49	1,000,547
2023-05-31	145.00	159.00	145.00	156.00	145.17	1,063,680
2023-05-30	148.00	149.50	144.50	146.00	135.86	333,418
2023-05-29	150.00	151.00	147.50	147.50	137.26	419,341
2023-05-26	146.00	149.00	145.00	148.50	138.19	577,351
2023-05-25	144.50	146.00	142.50	144.50	134.47	462,701
2023-05-24	141.50	143.50	140.50	143.00	133.07	326,445
2023-05-23	142.50	142.50	139.50	142.00	132.14	155,652
2023-05-22	141.00	143.00	140.50	141.50	131.67	150,389
2023-05-19	143.00	143.00	138.50	139.50	129.81	172,284
2023-05-18	143.00	143.00	139.50	141.00	131.21	155,926
2023-05-17	141.00	141.50	140.00	140.50	130.74	126,090
2023-05-16	138.50	142.50	138.00	140.50	130.74	242,155
2023-05-15	142.50	145.00	136.50	137.00	127.49	488,613
2023-05-12	142.00	144.00	141.00	144.00	134.00	173,497

← NewerPage 14 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.