Msscorps Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	79.600	80.900	79.600	80.900	75.282	69,660
2022-11-02	82.000	82.000	80.300	81.300	75.655	71,205
2022-11-01	82.900	82.900	80.200	81.600	75.934	106,192
2022-10-31	79.900	83.200	78.900	82.900	77.143	178,801
2022-10-28	80.500	80.500	78.600	78.600	73.142	73,531
2022-10-27	78.100	82.600	77.800	81.200	75.562	141,414
2022-10-26	77.900	78.800	76.500	77.000	71.653	80,824
2022-10-25	80.300	80.300	76.000	77.800	72.398	149,603
2022-10-24	79.700	81.000	78.500	78.500	73.049	155,743
2022-10-21	82.000	82.000	77.600	78.700	73.235	204,699
2022-10-20	89.400	89.400	82.000	82.000	76.306	620,834
2022-10-19	92.300	93.500	90.300	91.100	84.774	66,692
2022-10-18	92.700	92.700	90.600	92.500	86.077	79,203
2022-10-17	89.100	92.000	89.100	90.400	84.123	100,409
2022-10-14	90.700	95.000	90.500	93.600	87.100	131,637
2022-10-13	94.000	94.200	89.300	89.300	83.099	127,626
2022-10-12	94.900	96.400	93.000	95.000	88.403	132,959
2022-10-11	98.500	98.500	92.600	93.500	87.007	243,468
2022-10-07	100.00	103.50	99.300	102.50	95.382	135,359
2022-10-06	100.00	101.00	97.600	100.00	93.056	101,332
2022-10-05	98.000	104.50	97.300	100.00	93.056	360,986
2022-10-04	93.600	97.900	92.000	96.500	89.799	280,284
2022-10-03	96.800	97.000	91.800	91.800	85.425	335,937
2022-09-30	98.300	99.200	95.000	97.000	90.264	226,468
2022-09-29	100.00	102.50	98.200	98.300	91.474	192,857
2022-09-28	105.00	105.00	98.300	98.300	91.474	259,586
2022-09-27	104.00	106.50	103.50	105.00	97.709	141,790
2022-09-26	107.00	107.00	103.00	103.50	96.313	215,835
2022-09-23	113.50	113.50	106.00	107.00	99.570	228,067
2022-09-22	114.50	115.00	110.50	113.50	105.62	146,845
2022-09-21	118.00	119.50	114.00	114.50	106.55	247,104
2022-09-20	118.50	122.00	118.00	119.00	110.74	375,010
2022-09-19	122.50	122.50	114.00	115.00	107.01	400,634
2022-09-16	114.00	124.00	114.00	121.50	113.06	775,872
2022-09-15	111.50	118.50	111.50	115.50	107.48	540,111
2022-09-14	109.50	114.00	107.50	111.50	103.76	302,797
2022-09-13	106.50	116.00	106.50	115.50	107.48	476,175
2022-09-12	108.50	108.50	104.00	105.50	98.174	169,025
2022-09-08	107.00	108.00	105.50	106.00	98.639	164,664
2022-09-07	106.50	108.00	104.00	106.00	98.639	226,999
2022-09-06	113.00	113.50	106.00	106.50	99.105	349,111
2022-09-05	115.00	115.00	111.00	111.00	103.29	255,357
2022-09-02	120.00	120.00	111.50	115.00	107.01	508,705
2022-09-01	122.50	124.00	119.00	121.00	112.60	592,362
2022-08-31	117.00	124.50	115.00	124.50	115.85	1,461,648
2022-08-30	131.00	134.00	130.50	131.00	121.90	161,430
2022-08-29	133.00	133.00	129.50	130.50	121.44	105,880
2022-08-26	129.00	140.00	128.00	134.00	124.70	236,258
2022-08-25	127.00	129.00	127.00	128.50	119.58	58,366
2022-08-24	128.50	129.50	127.00	128.00	119.11	81,889
2022-08-23	129.50	130.50	127.50	128.00	119.11	103,826
2022-08-22	133.00	133.00	129.50	130.50	121.44	71,127
2022-08-19	133.00	133.50	131.50	133.00	123.76	48,786
2022-08-18	134.00	134.00	129.50	132.00	122.83	72,563
2022-08-17	138.00	139.00	130.50	134.00	124.70	103,356
2022-08-16	140.00	141.50	139.50	140.00	130.28	28,144
2022-08-15	142.00	142.00	140.00	141.00	131.21	134,396
2022-08-12	139.50	142.50	138.50	142.50	132.60	83,593
2022-08-11	138.50	140.00	137.00	139.50	129.81	46,903
2022-08-10	140.50	140.50	133.50	138.00	128.42	117,388

← NewerPage 17 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.