Morn Sun Feed Mill Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	52.900	52.900	50.700	50.900	50.900	48,000
2024-08-02	53.100	53.100	53.000	53.000	53.000	4,000
2024-08-01	53.900	53.900	53.400	53.400	53.400	3,000
2024-07-31	53.500	53.500	53.400	53.400	53.400	2,000
2024-07-30	53.400	53.400	52.500	53.200	53.200	3,000
2024-07-29	52.500	53.500	52.500	53.400	53.400	18,000
2024-07-26	52.400	52.900	52.400	52.900	52.900	11,000
2024-07-25	53.200	53.200	53.200	53.200	53.200	0
2024-07-24	53.200	53.200	53.200	53.200	53.200	0
2024-07-23	53.500	53.500	53.200	53.200	53.200	9,000
2024-07-22	53.900	54.100	53.000	53.000	53.000	36,000
2024-07-19	52.900	53.500	52.800	53.500	53.500	41,000
2024-07-18	53.000	53.200	52.900	52.900	52.900	14,000
2024-07-17	53.000	53.300	53.000	53.300	53.300	9,000
2024-07-16	53.200	53.500	53.100	53.100	53.100	29,000
2024-07-15	53.300	53.300	53.100	53.200	53.200	27,000
2024-07-12	53.200	53.500	53.000	53.300	53.300	23,000
2024-07-11	53.800	54.200	53.200	53.200	53.200	108,000
2024-07-10	54.200	54.300	54.200	54.200	54.200	4,000
2024-07-09	54.300	54.300	54.200	54.200	54.200	11,000
2024-07-08	54.800	55.000	54.400	54.400	54.400	27,000
2024-07-05	54.700	54.900	54.300	54.800	54.800	19,000
2024-07-04	54.200	54.500	54.000	54.100	54.100	19,000
2024-07-03	54.300	54.500	54.100	54.100	54.100	20,000
2024-07-02	54.600	54.600	54.100	54.300	54.300	23,000
2024-07-01	54.100	54.300	54.100	54.100	54.100	9,000
2024-06-28	54.200	54.300	54.200	54.300	54.300	6,000
2024-06-27	54.200	54.200	54.100	54.100	54.100	7,000
2024-06-26	54.000	54.700	54.000	54.500	54.500	27,000
2024-06-25	53.600	53.900	53.600	53.800	53.800	16,000
2024-06-24	53.700	53.800	53.700	53.800	53.800	4,000
2024-06-21	53.800	54.000	53.800	54.000	54.000	27,000
2024-06-20	54.300	54.300	54.000	54.000	54.000	26,000
2024-06-19	54.100	54.100	53.600	53.900	53.900	19,000
2024-06-18	53.800	54.200	53.700	53.800	53.800	33,000
2024-06-17	53.900	54.100	53.400	53.900	53.900	34,000
2024-06-14	53.900	54.000	53.600	54.000	54.000	33,000
2024-06-13	53.800	54.300	53.000	53.500	53.500	64,000
2024-06-12	54.200	54.600	54.000	54.200	54.200	23,000
2024-06-11	54.300	55.000	53.800	54.000	54.000	8,000
2024-06-07	53.400	54.500	53.400	53.800	53.800	31,000
2024-06-06	54.500	54.500	53.700	53.800	53.800	18,000
2024-06-05	54.400	54.500	53.900	53.900	53.900	7,000
2024-06-04	54.000	54.400	53.800	53.800	53.800	14,000
2024-06-03	55.000	55.000	54.100	54.300	54.300	26,000
2024-05-31	54.500	54.900	54.400	54.400	54.400	23,000
2024-05-30	54.300	54.600	53.600	53.800	53.800	34,000
2024-05-29	53.500	54.100	53.400	54.100	54.100	33,000
2024-05-28	53.300	53.400	53.000	53.200	53.200	19,000
2024-05-27	53.000	53.100	52.600	52.700	52.700	42,000
2024-05-24	53.300	53.300	52.700	52.800	52.800	19,000
2024-05-23	53.200	53.200	52.600	52.600	52.600	34,000
2024-05-22	53.500	53.600	53.300	53.300	53.300	9,000
2024-05-21	53.500	53.500	53.000	53.500	53.500	22,000
2024-05-20	52.800	53.300	52.800	53.300	53.300	13,000
2024-05-17	52.800	53.700	52.800	53.500	53.500	18,000
2024-05-16	53.400	53.500	53.200	53.300	53.300	35,000
2024-05-15	52.700	53.400	52.700	53.200	53.200	78,000
2024-05-14	52.000	52.700	52.000	52.500	52.500	14,000
2024-05-13	52.500	52.900	51.800	52.000	52.000	39,000

← NewerPage 10 of 21 · 1,224 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.