Msscorps Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 158.00 | 164.00 | 158.00 | 163.50 | 146.90 | 103,914 |
| 2021-11-10 | 159.00 | 161.00 | 156.50 | 159.50 | 143.30 | 137,987 |
| 2021-11-09 | 160.00 | 160.50 | 157.50 | 159.50 | 143.30 | 85,962 |
| 2021-11-08 | 160.00 | 161.50 | 159.50 | 160.50 | 144.20 | 99,028 |
| 2021-11-05 | 162.50 | 163.00 | 160.00 | 161.00 | 144.65 | 56,427 |
| 2021-11-04 | 164.50 | 164.50 | 160.00 | 161.00 | 144.65 | 59,356 |
| 2021-11-03 | 166.00 | 169.00 | 160.00 | 164.50 | 147.80 | 99,977 |
| 2021-11-02 | 175.00 | 175.00 | 161.50 | 167.00 | 150.04 | 238,090 |
| 2021-11-01 | 169.00 | 175.00 | 168.00 | 174.50 | 156.78 | 577,028 |
| 2021-10-29 | 163.00 | 169.00 | 162.50 | 168.50 | 151.39 | 232,193 |
| 2021-10-28 | 162.00 | 163.00 | 159.00 | 163.00 | 146.45 | 89,101 |
| 2021-10-27 | 158.50 | 162.00 | 158.00 | 161.00 | 144.65 | 80,679 |
| 2021-10-26 | 160.00 | 161.00 | 157.00 | 160.50 | 144.20 | 69,495 |
| 2021-10-25 | 159.00 | 159.00 | 153.00 | 158.00 | 141.96 | 69,835 |
← NewerPage 21 of 21 · 1,214 trading days
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.