Msscorps Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 145.00 | 148.00 | 139.00 | 140.00 | 130.28 | 148,569 |
| 2022-08-08 | 150.00 | 150.50 | 146.00 | 149.00 | 138.65 | 70,231 |
| 2022-08-05 | 148.50 | 149.00 | 147.00 | 148.50 | 138.19 | 40,314 |
| 2022-08-04 | 145.00 | 148.00 | 139.00 | 148.00 | 137.72 | 85,190 |
| 2022-08-03 | 145.50 | 147.00 | 145.00 | 147.00 | 136.79 | 43,315 |
| 2022-08-02 | 145.00 | 147.00 | 144.50 | 147.00 | 136.79 | 48,384 |
| 2022-08-01 | 145.00 | 147.00 | 143.50 | 146.50 | 136.33 | 26,787 |
| 2022-07-29 | 146.00 | 147.00 | 145.50 | 146.50 | 136.33 | 26,445 |
| 2022-07-28 | 146.00 | 146.50 | 144.50 | 144.50 | 134.47 | 50,294 |
| 2022-07-27 | 148.00 | 148.00 | 144.50 | 146.50 | 136.33 | 36,113 |
| 2022-07-26 | 144.50 | 148.00 | 144.50 | 148.00 | 137.72 | 82,173 |
| 2022-07-25 | 142.50 | 146.00 | 142.50 | 145.50 | 135.40 | 66,951 |
| 2022-07-22 | 138.50 | 144.00 | 138.50 | 142.50 | 132.60 | 81,610 |
| 2022-07-21 | 137.00 | 138.50 | 136.00 | 138.00 | 128.42 | 59,103 |
| 2022-07-20 | 134.00 | 139.00 | 134.00 | 138.00 | 128.42 | 82,710 |
| 2022-07-19 | 131.00 | 134.00 | 131.00 | 133.00 | 123.76 | 41,313 |
| 2022-07-18 | 129.50 | 130.50 | 129.50 | 130.00 | 120.97 | 15,000 |
| 2022-07-15 | 129.50 | 131.00 | 129.50 | 130.00 | 120.97 | 26,287 |
| 2022-07-14 | 129.50 | 132.00 | 129.00 | 130.00 | 120.97 | 44,827 |
| 2022-07-13 | 128.00 | 130.50 | 128.00 | 130.00 | 120.97 | 42,285 |
| 2022-07-12 | 124.00 | 129.00 | 124.00 | 128.00 | 119.11 | 17,063 |
| 2022-07-11 | 129.50 | 130.50 | 129.00 | 130.00 | 116.80 | 17,868 |
| 2022-07-08 | 130.50 | 132.50 | 129.00 | 130.00 | 116.80 | 35,712 |
| 2022-07-07 | 130.00 | 131.00 | 128.00 | 131.00 | 117.70 | 68,424 |
| 2022-07-06 | 131.50 | 133.50 | 128.50 | 129.00 | 115.90 | 32,403 |
| 2022-07-05 | 129.00 | 133.00 | 129.00 | 131.50 | 118.15 | 30,062 |
| 2022-07-04 | 129.00 | 132.00 | 128.50 | 130.50 | 117.25 | 29,623 |
| 2022-07-01 | 135.50 | 136.00 | 128.50 | 128.50 | 115.45 | 87,447 |
| 2022-06-30 | 137.00 | 138.50 | 135.00 | 137.00 | 123.09 | 64,247 |
| 2022-06-29 | 140.50 | 140.50 | 137.00 | 139.00 | 124.89 | 16,722 |
| 2022-06-28 | 140.00 | 142.00 | 138.50 | 140.50 | 126.23 | 46,613 |
| 2022-06-27 | 136.50 | 142.00 | 136.50 | 140.50 | 126.23 | 45,761 |
| 2022-06-24 | 137.00 | 138.00 | 135.00 | 136.00 | 122.19 | 10,000 |
| 2022-06-23 | 137.00 | 137.00 | 135.00 | 135.00 | 121.29 | 25,417 |
| 2022-06-22 | 140.50 | 141.00 | 137.00 | 137.50 | 123.54 | 37,982 |
| 2022-06-21 | 137.50 | 139.00 | 137.00 | 139.00 | 124.89 | 25,714 |
| 2022-06-20 | 140.00 | 140.50 | 137.50 | 137.50 | 123.54 | 46,452 |
| 2022-06-17 | 140.00 | 142.00 | 140.00 | 141.50 | 127.13 | 29,387 |
| 2022-06-16 | 147.50 | 147.50 | 142.00 | 142.00 | 127.58 | 40,877 |
| 2022-06-15 | 144.00 | 147.00 | 143.00 | 147.00 | 132.07 | 23,110 |
| 2022-06-14 | 141.00 | 147.00 | 137.50 | 147.00 | 132.07 | 64,166 |
| 2022-06-13 | 146.00 | 148.00 | 141.50 | 143.00 | 128.48 | 90,663 |
| 2022-06-10 | 147.50 | 148.50 | 146.50 | 148.00 | 132.97 | 20,748 |
| 2022-06-09 | 152.00 | 152.00 | 146.50 | 148.00 | 132.97 | 34,273 |
| 2022-06-08 | 153.00 | 154.00 | 145.50 | 149.50 | 134.32 | 89,369 |
| 2022-06-07 | 154.00 | 155.50 | 151.00 | 154.50 | 138.81 | 50,315 |
| 2022-06-06 | 148.50 | 152.00 | 148.50 | 151.00 | 135.67 | 51,530 |
| 2022-06-02 | 148.00 | 149.00 | 148.00 | 148.50 | 133.42 | 17,511 |
| 2022-06-01 | 152.00 | 153.00 | 147.50 | 149.50 | 134.32 | 90,756 |
| 2022-05-31 | 143.00 | 160.00 | 143.00 | 156.00 | 140.16 | 253,777 |
| 2022-05-30 | 139.50 | 144.50 | 137.50 | 144.00 | 129.38 | 97,457 |
| 2022-05-27 | 136.50 | 140.50 | 136.50 | 139.00 | 124.89 | 76,326 |
| 2022-05-26 | 138.00 | 139.50 | 135.00 | 135.50 | 121.74 | 43,180 |
| 2022-05-25 | 133.50 | 138.00 | 132.50 | 137.00 | 123.09 | 26,973 |
| 2022-05-24 | 134.50 | 135.00 | 132.50 | 134.00 | 120.39 | 47,532 |
| 2022-05-23 | 135.00 | 136.50 | 134.50 | 135.50 | 121.74 | 34,141 |
| 2022-05-20 | 136.50 | 137.50 | 135.00 | 136.50 | 122.64 | 26,160 |
| 2022-05-19 | 138.00 | 138.00 | 133.50 | 136.00 | 122.19 | 76,371 |
| 2022-05-18 | 132.00 | 142.50 | 131.50 | 140.50 | 126.23 | 115,712 |
| 2022-05-17 | 132.50 | 133.00 | 131.00 | 132.00 | 118.60 | 35,739 |
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.