Morn Sun Feed Mill Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	52.100	52.600	52.100	52.200	52.200	9,000
2024-05-09	53.000	53.000	51.800	52.200	52.200	51,000
2024-05-08	53.300	53.300	52.800	53.000	53.000	3,000
2024-05-07	52.500	52.800	52.400	52.500	52.500	5,000
2024-05-06	52.600	53.200	52.400	52.900	52.900	36,000
2024-05-03	51.900	53.100	51.300	52.000	52.000	81,000
2024-05-02	51.800	52.400	51.800	51.900	51.900	14,000
2024-04-30	52.800	52.900	52.400	52.400	52.400	12,000
2024-04-29	52.000	52.800	51.900	52.800	52.800	67,000
2024-04-26	52.600	52.600	51.600	52.000	52.000	21,000
2024-04-25	52.700	52.700	51.800	52.200	52.200	43,000
2024-04-24	51.600	52.400	51.600	52.100	52.100	51,000
2024-04-23	51.100	51.400	51.100	51.300	51.300	12,000
2024-04-22	50.800	51.500	50.800	51.000	51.000	38,000
2024-04-19	51.000	51.000	50.500	50.800	50.800	47,000
2024-04-18	51.400	51.400	51.000	51.100	51.100	12,000
2024-04-17	50.700	51.400	50.700	51.100	51.100	12,000
2024-04-16	52.200	52.200	50.600	50.700	50.700	45,000
2024-04-15	52.600	52.700	52.000	52.000	52.000	32,000
2024-04-12	52.100	53.000	51.700	53.000	53.000	67,000
2024-04-11	52.500	52.700	52.300	52.300	52.300	34,000
2024-04-10	52.500	53.200	52.500	53.200	53.200	51,000
2024-04-09	52.100	52.600	52.000	52.500	52.500	20,000
2024-04-08	52.300	52.700	52.000	52.600	52.600	40,000
2024-04-03	52.500	52.800	52.500	52.500	52.500	28,000
2024-04-02	52.700	52.800	52.300	52.500	52.500	55,000
2024-04-01	51.200	52.100	51.200	52.000	52.000	55,000
2024-03-29	50.800	51.200	50.800	51.200	51.200	8,000
2024-03-28	51.100	51.300	51.000	51.000	51.000	24,000
2024-03-27	51.600	51.800	51.200	51.200	51.200	26,000
2024-03-26	51.200	51.200	51.200	51.200	51.200	42,106
2024-03-25	51.500	51.500	51.200	51.200	51.200	18,000
2024-03-22	51.300	51.400	50.800	51.300	51.300	19,000
2024-03-21	50.900	51.700	50.900	51.300	51.300	19,000
2024-03-20	51.500	51.600	50.800	50.900	50.900	27,000
2024-03-19	51.400	51.400	50.500	50.800	50.800	91,000
2024-03-18	51.000	51.700	50.700	51.400	51.400	57,000
2024-03-15	51.400	51.400	50.500	51.000	51.000	66,000
2024-03-14	51.500	52.300	51.400	51.400	51.400	114,000
2024-03-13	49.700	51.600	49.700	51.300	51.300	164,000
2024-03-12	51.000	52.700	49.250	49.250	49.250	404,000
2024-03-11	49.000	49.350	49.000	49.150	49.150	50,000
2024-03-08	50.200	50.200	49.200	49.200	49.200	39,000
2024-03-07	49.650	49.800	49.650	49.650	49.650	12,000
2024-03-06	50.000	50.000	49.200	49.750	49.750	53,000
2024-03-05	49.850	50.000	49.800	49.800	49.800	45,000
2024-03-04	50.300	50.300	49.800	49.850	49.850	18,000
2024-03-01	50.400	50.400	49.750	49.750	49.750	53,000
2024-02-29	50.000	50.100	49.800	49.800	49.800	47,000
2024-02-27	49.650	50.100	49.500	49.850	49.850	34,000
2024-02-26	50.500	50.500	49.650	49.650	49.650	29,000
2024-02-23	49.700	49.900	49.600	49.650	49.650	17,000
2024-02-22	50.200	50.300	49.650	49.650	49.650	91,000
2024-02-21	48.800	50.600	48.800	49.700	49.700	155,000
2024-02-20	48.850	49.050	48.550	49.050	49.050	20,000
2024-02-19	49.700	49.700	48.950	48.950	48.950	42,000
2024-02-16	49.800	49.800	48.000	49.150	49.150	81,000
2024-02-15	47.550	48.550	47.550	47.950	47.950	9,000
2024-02-05	47.650	47.650	47.550	47.550	47.550	6,000
2024-02-02	47.750	47.750	47.650	47.650	47.650	2,000

← NewerPage 11 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.