Msscorps Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 134.00 | 136.50 | 132.50 | 133.00 | 119.50 | 55,789 |
| 2022-05-13 | 135.50 | 136.50 | 126.50 | 136.00 | 122.19 | 169,438 |
| 2022-05-12 | 150.00 | 150.00 | 126.00 | 135.50 | 121.74 | 293,299 |
| 2022-05-11 | 151.50 | 153.00 | 148.00 | 153.00 | 137.46 | 62,653 |
| 2022-05-10 | 157.00 | 158.00 | 148.50 | 153.50 | 137.91 | 170,648 |
| 2022-05-09 | 162.50 | 162.50 | 157.50 | 158.50 | 142.41 | 88,713 |
| 2022-05-06 | 162.00 | 163.00 | 161.00 | 162.00 | 145.55 | 73,497 |
| 2022-05-05 | 163.00 | 164.50 | 162.50 | 163.50 | 146.90 | 33,577 |
| 2022-05-04 | 162.50 | 164.50 | 162.50 | 164.00 | 147.35 | 19,895 |
| 2022-05-03 | 165.00 | 165.00 | 162.00 | 165.00 | 148.25 | 34,110 |
| 2022-04-29 | 163.00 | 166.00 | 163.00 | 165.00 | 148.25 | 17,537 |
| 2022-04-28 | 166.00 | 166.00 | 162.50 | 163.50 | 146.90 | 12,836 |
| 2022-04-27 | 164.50 | 165.00 | 160.50 | 163.50 | 146.90 | 56,036 |
| 2022-04-26 | 166.50 | 167.50 | 165.00 | 167.50 | 150.49 | 22,710 |
| 2022-04-25 | 167.00 | 168.00 | 164.00 | 166.50 | 149.59 | 75,177 |
| 2022-04-22 | 168.50 | 171.00 | 166.50 | 169.00 | 151.84 | 57,063 |
| 2022-04-21 | 172.00 | 172.00 | 168.50 | 170.50 | 153.19 | 35,461 |
| 2022-04-20 | 170.50 | 172.50 | 170.00 | 170.50 | 153.19 | 46,276 |
| 2022-04-19 | 171.00 | 171.00 | 168.00 | 170.00 | 152.74 | 32,850 |
| 2022-04-18 | 168.00 | 171.50 | 168.00 | 170.50 | 153.19 | 7,460 |
| 2022-04-15 | 169.00 | 171.00 | 168.50 | 169.00 | 151.84 | 10,465 |
| 2022-04-14 | 170.00 | 172.00 | 169.50 | 171.50 | 154.09 | 20,220 |
| 2022-04-13 | 170.00 | 171.50 | 168.00 | 170.00 | 152.74 | 16,515 |
| 2022-04-12 | 172.00 | 173.00 | 168.00 | 171.00 | 153.64 | 30,055 |
| 2022-04-11 | 170.00 | 174.50 | 169.00 | 170.50 | 153.19 | 60,330 |
| 2022-04-08 | 171.00 | 171.00 | 168.50 | 169.00 | 151.84 | 99,418 |
| 2022-04-07 | 172.50 | 173.00 | 169.50 | 171.00 | 153.64 | 134,062 |
| 2022-04-06 | 174.00 | 175.50 | 172.00 | 175.00 | 157.23 | 96,426 |
| 2022-04-01 | 176.50 | 177.50 | 174.00 | 176.00 | 158.13 | 48,491 |
| 2022-03-31 | 180.00 | 181.00 | 174.00 | 177.50 | 159.48 | 149,358 |
| 2022-03-30 | 178.00 | 181.00 | 177.00 | 180.00 | 161.72 | 164,330 |
| 2022-03-29 | 177.00 | 178.50 | 176.50 | 177.50 | 159.48 | 51,076 |
| 2022-03-28 | 179.00 | 179.00 | 174.50 | 177.00 | 159.03 | 86,006 |
| 2022-03-25 | 172.50 | 180.00 | 172.50 | 179.00 | 160.82 | 316,802 |
| 2022-03-24 | 168.50 | 173.00 | 168.00 | 171.00 | 153.64 | 108,790 |
| 2022-03-23 | 168.50 | 168.50 | 166.50 | 168.50 | 151.39 | 889 |
| 2022-03-22 | 168.00 | 168.00 | 166.00 | 168.00 | 150.94 | 21,506 |
| 2022-03-21 | 166.50 | 170.00 | 166.50 | 169.00 | 151.84 | 19,300 |
| 2022-03-18 | 169.50 | 169.50 | 167.00 | 169.00 | 151.84 | 14,068 |
| 2022-03-17 | 168.00 | 169.50 | 168.00 | 168.50 | 151.39 | 17,000 |
| 2022-03-16 | 168.00 | 168.00 | 166.00 | 167.00 | 150.04 | 28,846 |
| 2022-03-15 | 168.00 | 168.50 | 160.00 | 166.00 | 149.14 | 164,970 |
| 2022-03-14 | 167.00 | 169.50 | 167.00 | 168.50 | 151.39 | 27,690 |
| 2022-03-11 | 168.00 | 169.50 | 167.00 | 168.50 | 151.39 | 15,050 |
| 2022-03-10 | 169.50 | 169.50 | 167.00 | 168.00 | 150.94 | 32,263 |
| 2022-03-09 | 165.00 | 169.00 | 165.00 | 168.00 | 150.94 | 39,562 |
| 2022-03-08 | 166.00 | 168.00 | 164.00 | 165.00 | 148.25 | 94,961 |
| 2022-03-07 | 172.00 | 172.00 | 165.00 | 168.00 | 150.94 | 145,924 |
| 2022-03-04 | 168.00 | 171.50 | 168.00 | 170.50 | 153.19 | 16,031 |
| 2022-03-03 | 171.50 | 171.50 | 167.50 | 170.00 | 152.74 | 29,760 |
| 2022-03-02 | 169.50 | 171.00 | 167.50 | 171.00 | 153.64 | 24,155 |
| 2022-03-01 | 169.00 | 170.50 | 168.00 | 170.00 | 152.74 | 39,601 |
| 2022-02-25 | 169.50 | 169.50 | 167.00 | 169.00 | 151.84 | 35,106 |
| 2022-02-24 | 168.50 | 169.00 | 167.00 | 168.50 | 151.39 | 68,946 |
| 2022-02-23 | 170.00 | 170.00 | 168.50 | 170.00 | 152.74 | 38,109 |
| 2022-02-22 | 169.50 | 172.00 | 167.00 | 169.50 | 152.29 | 85,644 |
| 2022-02-21 | 172.00 | 172.50 | 169.50 | 171.00 | 153.64 | 18,375 |
| 2022-02-18 | 167.00 | 171.00 | 165.50 | 171.00 | 153.64 | 111,547 |
| 2022-02-17 | 170.00 | 170.00 | 167.00 | 169.00 | 151.84 | 225,735 |
| 2022-02-16 | 171.00 | 172.50 | 168.00 | 170.50 | 153.19 | 106,048 |
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.