Msscorps Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	142.50	143.50	138.50	142.00	132.14	310,274
2023-05-10	142.50	143.00	138.00	142.00	132.14	291,204
2023-05-09	145.00	145.50	138.00	142.50	132.60	398,306
2023-05-08	152.00	152.00	142.00	143.00	133.07	966,845
2023-05-05	150.50	152.50	149.00	150.50	140.05	233,532
2023-05-04	154.50	155.50	149.50	150.50	140.05	415,632
2023-05-03	154.00	155.50	152.00	154.50	143.77	554,052
2023-05-02	149.50	156.00	149.50	154.50	143.77	426,715
2023-04-28	148.50	153.00	143.50	152.00	141.45	968,424
2023-04-27	151.00	156.50	148.00	152.50	141.91	488,619
2023-04-26	151.50	153.00	145.00	150.50	140.05	519,674
2023-04-25	154.00	156.50	150.50	150.50	140.05	807,985
2023-04-24	155.00	157.00	152.50	153.50	142.84	644,951
2023-04-21	152.50	157.00	149.50	151.50	140.98	1,037,073
2023-04-20	155.00	155.50	147.00	147.50	137.26	606,123
2023-04-19	150.50	157.00	149.50	155.00	144.24	644,020
2023-04-18	152.00	156.50	148.50	150.50	140.05	629,424
2023-04-17	149.00	155.00	148.00	154.00	143.31	793,097
2023-04-14	148.00	152.00	146.00	147.00	136.79	603,488
2023-04-13	146.00	149.50	142.50	145.50	135.40	754,917
2023-04-12	144.50	147.50	141.50	146.50	136.33	642,363
2023-04-11	141.00	146.00	139.50	143.00	133.07	561,645
2023-04-10	145.00	147.00	140.50	140.50	130.74	636,178
2023-04-07	139.00	144.50	137.00	140.00	130.28	634,521
2023-04-06	138.50	148.50	138.50	140.00	130.28	727,688
2023-03-31	136.00	138.50	135.00	138.50	128.88	304,808
2023-03-30	133.50	137.00	133.00	136.00	126.56	409,550
2023-03-29	133.00	133.50	130.50	133.50	124.23	187,488
2023-03-28	134.00	134.50	130.00	133.00	123.76	226,177
2023-03-27	131.50	135.00	131.50	134.00	124.70	178,206
2023-03-24	134.00	135.00	132.00	132.00	122.83	152,772
2023-03-23	132.00	135.00	131.00	134.00	124.70	308,526
2023-03-22	132.50	134.50	131.00	132.50	123.30	185,185
2023-03-21	129.00	133.00	128.00	132.00	122.83	424,074
2023-03-20	122.00	129.00	121.00	128.50	119.58	499,012
2023-03-17	122.00	124.00	120.00	121.00	112.60	123,663
2023-03-16	122.50	123.00	117.50	121.50	113.06	213,627
2023-03-15	123.00	124.00	121.50	123.00	114.46	143,989
2023-03-14	120.00	121.50	119.00	121.50	113.06	139,455
2023-03-13	122.50	123.00	118.50	121.00	112.60	321,662
2023-03-10	129.50	129.50	120.00	123.00	114.46	806,379
2023-03-09	134.00	134.50	131.00	132.00	122.83	205,273
2023-03-08	133.00	135.00	130.50	134.00	124.70	366,862
2023-03-07	134.50	136.00	133.50	135.00	125.63	198,778
2023-03-06	132.00	135.00	131.00	135.00	125.63	349,838
2023-03-03	133.50	134.50	131.50	132.50	123.30	127,529
2023-03-02	135.00	135.00	129.50	132.50	123.30	264,883
2023-03-01	136.00	137.00	133.00	134.00	124.70	305,630
2023-02-24	140.00	140.00	134.00	138.00	128.42	633,827
2023-02-23	130.50	137.50	128.00	137.50	127.95	652,062
2023-02-22	127.50	130.00	125.00	130.00	120.97	321,937
2023-02-21	127.00	130.00	126.00	129.00	120.04	243,234
2023-02-20	123.50	130.00	123.50	129.00	120.04	565,665
2023-02-17	121.50	122.00	121.00	122.00	113.53	178,254
2023-02-16	122.50	123.50	121.00	123.50	114.92	137,806
2023-02-15	122.00	123.50	121.00	121.50	113.06	194,696
2023-02-14	124.50	124.50	121.50	124.00	115.39	148,353
2023-02-13	128.00	128.00	123.00	123.00	114.46	306,832
2023-02-10	129.50	131.50	126.50	128.50	119.58	653,939
2023-02-09	122.50	131.00	122.50	130.50	121.44	843,068

← NewerPage 15 of 21 · 1,215 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.