Morn Sun Feed Mill Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	54.000	54.100	54.000	54.100	54.100	4,739
2026-10-15	53.900	54.500	53.900	54.000	54.000	25,000
2026-10-14	54.000	54.000	54.000	54.000	54.000	2,000
2026-10-13	54.100	54.100	53.800	53.900	53.900	23,000
2026-10-12	54.000	54.400	54.000	54.400	54.400	37,055
2026-10-08	54.200	54.200	53.700	53.800	53.800	11,000
2026-10-07	53.600	54.300	53.600	53.900	53.900	54,000
2026-10-06	53.700	54.300	53.100	53.900	53.900	31,000
2026-10-05	54.000	54.200	53.800	53.900	53.900	61,000
2026-10-02	54.100	54.100	54.000	54.000	54.000	10,192
2026-10-01	54.100	54.400	53.900	54.100	54.100	16,000
2026-09-30	54.100	54.300	53.800	54.300	54.300	11,000
2026-09-29	54.400	54.500	53.800	53.800	53.800	29,000
2026-09-24	54.600	55.200	54.200	55.200	55.200	17,251
2026-09-23	55.000	55.000	54.600	54.700	54.700	9,328
2026-09-22	55.200	55.200	54.800	54.800	54.800	7,033
2026-09-21	55.600	55.600	55.600	55.600	55.600	0
2026-09-18	55.600	55.600	55.600	55.600	55.600	0
2026-09-17	55.100	55.700	55.100	55.600	55.600	4,000
2026-09-16	55.200	55.200	55.200	55.200	55.200	3,000
2026-09-15	55.000	55.200	55.000	55.200	55.200	3,442
2026-09-14	54.900	55.400	54.900	55.400	55.400	7,298
2026-09-11	55.300	55.300	54.900	54.900	54.900	5,000
2026-09-10	55.400	55.400	55.300	55.300	55.300	5,000
2026-09-09	55.300	55.300	55.300	55.300	55.300	2,000
2026-09-08	55.300	55.300	55.300	55.300	55.300	8,000
2026-09-07	55.500	55.500	55.300	55.300	55.300	5,000
2026-09-04	55.000	55.500	55.000	55.500	55.500	6,000
2026-09-03	55.000	55.600	54.000	55.000	55.000	60,000
2026-09-02	55.000	55.800	54.800	55.200	55.200	43,408
2026-09-01	54.381	55.238	54.381	55.238	55.238	50,758
2026-08-31	54.381	54.667	54.381	54.381	54.381	13,028
2026-08-28	54.571	54.571	54.381	54.476	54.476	12,915
2026-08-27	54.571	54.571	54.571	54.571	54.571	0
2026-08-26	57.200	57.400	57.100	57.300	57.300	5,000
2026-08-25	57.000	57.100	56.900	56.900	56.900	21,030
2026-08-24	57.100	57.100	57.100	57.100	57.100	6,000
2026-08-21	56.900	57.000	56.900	57.000	57.000	6,000
2026-08-20	57.000	57.100	57.000	57.100	57.100	3,000
2026-08-19	57.000	57.100	57.000	57.100	57.100	2,000
2026-08-18	56.800	57.000	56.800	56.900	56.900	24,710
2026-08-17	56.900	56.900	56.700	56.800	56.800	12,000
2026-08-14	56.600	57.000	56.500	56.700	56.700	24,100
2026-08-13	56.500	56.900	56.400	56.400	56.400	9,140
2026-08-12	56.000	56.400	55.900	56.400	56.400	21,114
2026-08-11	56.100	56.500	55.800	55.800	55.800	22,020
2026-08-10	55.000	55.000	54.900	54.900	54.900	2,100
2026-08-07	55.000	55.000	54.800	54.800	54.800	3,000
2026-08-06	55.000	55.000	55.000	55.000	55.000	1,000
2026-08-05	55.100	55.100	55.100	55.100	55.100	13,090
2026-08-04	54.900	55.400	54.500	55.200	55.200	25,000
2026-08-03	55.000	55.400	55.000	55.400	55.400	4,000
2026-07-31	54.500	55.300	54.500	55.200	55.200	28,000
2026-07-30	53.400	54.000	53.300	53.700	53.700	8,000
2026-07-29	54.100	54.100	53.600	53.600	53.600	6,008
2026-07-28	55.100	55.100	54.400	54.400	54.400	11,175
2026-07-27	54.700	55.200	54.500	54.500	54.500	17,000
2026-07-24	54.900	54.900	54.700	54.700	54.700	8,204
2026-07-23	55.300	55.300	55.200	55.200	55.200	3,000
2026-07-22	55.400	55.500	55.100	55.100	55.100	3,110

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	3.0000 TWD
2025-08-28	2.8890 TWD
2024-08-28	2.3100 TWD
2023-08-30	1.0200 TWD
2022-08-03	2.0000 TWD
2021-08-31	2.1000 TWD
2020-08-27	2.0000 TWD
2019-08-06	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.