Morn Sun Feed Mill Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	47.650	47.650	47.500	47.650	47.650	23,000
2024-01-31	48.000	48.000	47.100	47.650	47.650	15,000
2024-01-30	48.700	48.700	48.500	48.500	48.500	6,000
2024-01-29	48.250	48.600	48.250	48.600	48.600	112,000
2024-01-26	47.650	48.000	47.650	48.000	48.000	12,000
2024-01-25	47.650	47.650	47.600	47.650	47.650	4,000
2024-01-24	47.450	47.600	47.300	47.450	47.450	15,000
2024-01-23	47.550	47.650	47.550	47.600	47.600	11,000
2024-01-22	48.100	48.100	48.100	48.100	48.100	1,000
2024-01-19	47.750	47.800	47.750	47.800	47.800	10,000
2024-01-18	47.250	47.800	47.250	47.700	47.700	15,000
2024-01-17	47.600	47.700	47.450	47.550	47.550	42,000
2024-01-16	47.650	47.900	47.600	47.900	47.900	25,000
2024-01-15	47.600	47.800	47.500	47.800	47.800	14,040
2024-01-12	47.700	48.000	47.650	47.850	47.850	20,000
2024-01-11	47.450	47.850	47.450	47.600	47.600	18,000
2024-01-10	47.650	47.800	47.650	47.650	47.650	12,000
2024-01-09	47.800	48.000	47.600	47.650	47.650	25,000
2024-01-08	47.750	48.050	47.550	47.800	47.800	53,000
2024-01-05	47.300	47.750	47.250	47.750	47.750	10,000
2024-01-04	47.750	47.750	47.400	47.550	47.550	12,000
2024-01-03	47.800	47.800	47.300	47.600	47.600	10,000
2024-01-02	47.800	47.950	47.800	47.950	47.950	11,000
2023-12-29	47.900	47.900	47.400	47.800	47.800	10,000
2023-12-28	47.350	47.350	47.300	47.300	47.300	6,000
2023-12-27	47.500	47.550	47.300	47.300	47.300	7,000
2023-12-26	47.800	47.800	47.700	47.700	47.700	3,000
2023-12-25	47.650	47.750	47.500	47.500	47.500	20,000
2023-12-22	47.950	47.950	47.350	47.650	47.650	30,000
2023-12-21	48.350	48.350	47.900	48.000	48.000	28,000
2023-12-20	48.150	48.400	47.950	48.250	48.250	49,000
2023-12-19	48.000	48.300	47.700	47.700	47.700	81,000
2023-12-18	47.550	48.000	47.550	47.650	47.650	41,000
2023-12-15	47.800	47.800	47.450	47.450	47.450	12,000
2023-12-14	47.500	48.000	47.350	47.700	47.700	33,000
2023-12-13	47.200	47.200	47.000	47.050	47.050	11,000
2023-12-12	47.050	47.650	47.050	47.150	47.150	24,000
2023-12-11	47.500	47.500	47.000	47.050	47.050	16,000
2023-12-08	47.000	47.450	47.000	47.400	47.400	23,000
2023-12-07	47.000	47.000	46.900	46.900	46.900	7,000
2023-12-06	47.100	47.300	47.100	47.150	47.150	8,000
2023-12-05	47.650	47.650	46.800	46.850	46.850	40,000
2023-12-04	47.900	48.000	47.600	47.650	47.650	25,000
2023-12-01	47.400	47.600	47.350	47.600	47.600	6,000
2023-11-30	47.150	47.700	47.000	47.600	47.600	38,000
2023-11-29	47.800	47.850	47.250	47.350	47.350	25,000
2023-11-28	47.450	47.450	47.200	47.200	47.200	8,000
2023-11-27	47.200	47.200	46.850	46.850	46.850	25,000
2023-11-24	46.600	47.000	46.500	47.000	47.000	29,000
2023-11-23	46.850	46.900	46.600	46.800	46.800	30,000
2023-11-22	47.100	47.300	46.600	46.900	46.900	35,000
2023-11-21	47.100	47.100	46.950	47.100	47.100	26,000
2023-11-20	47.300	47.500	47.000	47.050	47.050	14,000
2023-11-17	47.300	47.500	46.800	46.900	46.900	31,000
2023-11-16	47.900	47.950	46.900	46.900	46.900	74,000
2023-11-15	47.400	49.200	47.150	47.200	47.200	394,000
2023-11-14	46.000	46.000	45.600	45.700	45.700	55,000
2023-11-13	45.950	46.400	45.650	45.700	45.700	41,000
2023-11-10	44.850	45.200	44.850	45.200	45.200	28,000
2023-11-09	45.350	45.350	44.850	44.850	44.850	19,000

← NewerPage 12 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.