Msscorps Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	124.00	125.00	119.50	124.00	115.39	533,438
2023-02-07	122.00	124.00	120.00	123.00	114.46	304,839
2023-02-06	118.50	122.00	116.50	122.00	113.53	215,221
2023-02-03	122.50	122.50	117.50	119.00	110.74	221,418
2023-02-02	124.50	124.50	121.50	122.00	113.53	311,312
2023-02-01	122.50	122.50	119.00	122.00	113.53	362,949
2023-01-31	120.50	128.00	118.50	123.50	114.92	861,854
2023-01-30	117.00	122.50	114.00	121.00	112.60	812,105
2023-01-17	108.00	112.00	107.00	112.00	104.22	705,662
2023-01-16	102.00	106.50	101.50	104.50	97.244	173,903
2023-01-13	102.00	102.00	100.50	101.00	93.987	44,401
2023-01-12	103.50	103.50	100.50	101.50	94.452	63,925
2023-01-11	100.50	102.50	100.50	102.50	95.382	64,077
2023-01-10	101.50	103.50	101.00	101.50	94.452	51,833
2023-01-09	104.50	104.50	100.00	103.50	96.313	130,015
2023-01-06	104.00	105.00	102.50	104.50	97.244	75,573
2023-01-05	106.00	106.50	103.00	105.00	97.709	128,388
2023-01-04	106.50	107.00	103.00	106.00	98.639	292,167
2023-01-03	97.700	101.50	97.600	101.00	93.987	125,851
2022-12-30	98.000	100.00	97.100	97.100	90.357	65,351
2022-12-29	96.700	97.900	96.700	97.900	91.102	18,556
2022-12-28	98.600	98.600	96.800	98.000	91.195	27,610
2022-12-27	98.000	100.00	98.000	98.600	91.753	50,926
2022-12-26	99.000	99.000	98.000	98.400	91.567	20,257
2022-12-23	96.000	98.600	95.500	98.000	91.195	48,634
2022-12-22	96.100	101.00	96.100	98.100	91.288	140,405
2022-12-21	94.000	95.300	94.000	94.600	88.031	54,394
2022-12-20	96.000	97.800	93.000	93.600	87.100	116,818
2022-12-19	95.200	97.500	95.200	96.000	89.334	47,920
2022-12-16	96.600	98.000	95.100	96.500	89.799	77,431
2022-12-15	98.000	99.000	97.100	98.000	91.195	106,716
2022-12-14	99.300	102.50	98.800	99.100	92.219	97,624
2022-12-13	99.500	101.00	98.000	98.200	91.381	120,483
2022-12-12	103.50	103.50	99.000	99.000	92.126	208,340
2022-12-09	105.00	108.50	104.00	104.00	96.778	436,872
2022-12-08	102.00	108.00	100.00	104.00	96.778	427,267
2022-12-07	101.00	109.50	100.00	105.50	98.174	642,819
2022-12-06	95.500	101.50	95.000	99.600	92.684	241,537
2022-12-05	92.900	95.500	92.900	95.400	88.775	149,123
2022-12-02	92.000	92.900	92.000	92.900	86.449	55,942
2022-12-01	92.500	94.000	92.100	92.200	85.798	51,190
2022-11-30	88.400	92.200	88.400	92.200	85.798	54,762
2022-11-29	87.900	89.100	87.800	88.700	82.541	39,406
2022-11-28	90.600	90.600	89.100	89.100	82.913	56,745
2022-11-25	93.000	93.100	90.800	90.900	84.588	65,899
2022-11-24	93.900	93.900	92.500	93.100	86.635	67,382
2022-11-23	93.600	93.600	91.500	93.200	86.728	115,558
2022-11-22	92.500	92.500	89.200	92.500	86.077	93,235
2022-11-21	92.000	93.100	92.000	92.500	86.077	81,522
2022-11-18	92.800	93.000	92.000	92.000	85.612	73,077
2022-11-17	90.300	93.900	89.700	92.700	86.263	183,765
2022-11-16	90.000	95.600	89.900	92.400	85.984	284,314
2022-11-15	88.200	92.500	88.200	90.500	84.216	217,079
2022-11-14	86.100	87.600	84.900	87.500	81.424	214,530
2022-11-11	88.500	88.800	86.000	86.000	80.028	107,469
2022-11-10	86.000	86.000	84.500	85.000	79.098	42,276
2022-11-09	85.000	86.500	84.300	86.000	80.028	140,664
2022-11-08	86.100	87.300	84.800	84.800	78.912	154,813
2022-11-07	85.400	88.000	85.200	86.100	80.121	264,167
2022-11-04	81.200	82.700	80.800	82.500	76.771	99,742

← NewerPage 16 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.