Msscorps Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	170.00	171.50	168.50	170.00	152.74	60,886
2022-02-14	172.00	172.00	166.00	168.50	151.39	91,024
2022-02-11	176.50	176.50	172.50	173.00	155.43	116,970
2022-02-10	174.50	179.50	172.00	177.50	159.48	135,978
2022-02-09	169.50	174.50	169.50	174.00	156.33	86,430
2022-02-08	170.50	171.50	169.00	171.00	153.64	30,791
2022-02-07	169.00	172.00	168.00	170.50	153.19	47,565
2022-01-26	169.00	170.00	166.00	170.00	152.74	90,961
2022-01-25	167.50	170.00	167.00	168.00	150.94	90,340
2022-01-24	169.00	171.00	164.00	169.00	151.84	114,186
2022-01-21	174.00	175.00	169.00	171.00	153.64	126,144
2022-01-20	174.00	177.00	173.00	176.00	158.13	99,799
2022-01-19	175.00	178.00	173.50	178.00	159.93	51,703
2022-01-18	182.00	182.00	175.00	179.00	160.82	231,848
2022-01-17	169.00	185.00	165.00	182.00	163.52	944,878
2022-01-14	168.00	170.00	167.00	169.00	151.84	53,797
2022-01-13	165.00	171.50	165.00	170.50	153.19	320,100
2022-01-12	166.00	166.50	164.00	164.50	147.80	44,326
2022-01-11	167.00	167.00	164.00	167.00	150.04	67,330
2022-01-10	169.00	169.00	167.00	167.50	150.49	50,215
2022-01-07	166.00	167.00	163.00	167.00	150.04	47,400
2022-01-06	167.50	169.00	163.00	168.50	151.39	103,560
2022-01-05	170.00	170.50	163.00	164.50	147.80	131,004
2022-01-04	169.50	171.00	168.00	169.00	151.84	215,963
2022-01-03	164.50	170.00	163.50	168.50	151.39	105,529
2021-12-30	169.50	169.50	163.50	166.00	149.14	69,095
2021-12-29	169.00	172.00	166.00	169.00	151.84	247,162
2021-12-28	163.50	169.00	162.00	167.50	150.49	121,434
2021-12-27	163.50	164.00	161.50	163.50	146.90	34,275
2021-12-24	162.00	165.00	162.00	162.50	146.00	13,005
2021-12-23	161.00	163.00	160.50	162.00	145.55	32,163
2021-12-22	162.00	163.50	161.00	161.00	144.65	12,115
2021-12-21	163.50	165.00	161.00	164.00	147.35	9,406
2021-12-20	162.50	166.00	162.50	163.50	146.90	45,153
2021-12-17	165.00	165.00	159.00	161.50	145.10	95,035
2021-12-16	162.00	166.00	162.00	165.00	148.25	36,977
2021-12-15	164.00	164.50	162.00	164.50	147.80	23,007
2021-12-14	163.00	165.00	158.00	165.00	148.25	195,124
2021-12-13	166.00	166.00	161.00	162.50	146.00	130,733
2021-12-10	167.00	170.50	161.50	166.00	149.14	141,263
2021-12-09	162.00	171.00	162.00	169.00	151.84	296,855
2021-12-08	160.50	163.00	160.00	161.50	145.10	128,409
2021-12-07	164.50	164.50	160.00	162.00	145.55	39,082
2021-12-06	160.00	165.00	160.00	162.00	145.55	37,743
2021-12-03	160.50	162.50	160.00	161.50	145.10	29,418
2021-12-02	160.50	162.50	160.00	162.50	146.00	70,630
2021-12-01	163.00	163.00	160.00	163.00	146.45	107,642
2021-11-30	165.50	166.00	160.50	163.00	146.45	140,292
2021-11-29	164.00	168.50	163.00	164.50	147.80	91,666
2021-11-26	172.00	173.00	164.00	168.00	150.94	121,130
2021-11-25	168.00	173.00	167.00	172.00	154.54	364,712
2021-11-24	164.00	168.50	163.00	165.50	148.70	152,320
2021-11-23	163.50	164.50	161.00	163.00	146.45	77,510
2021-11-22	164.00	165.00	162.00	163.00	146.45	92,179
2021-11-19	162.50	164.00	162.00	163.50	146.90	65,490
2021-11-18	159.50	161.00	158.00	161.00	144.65	172,053
2021-11-17	160.00	162.00	160.00	161.00	144.65	47,032
2021-11-16	166.50	166.50	160.00	161.50	145.10	75,697
2021-11-15	163.00	166.50	158.50	166.50	149.59	155,919
2021-11-12	162.00	166.50	161.00	163.00	146.45	120,025

← NewerPage 20 of 21 · 1,214 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.