Morn Sun Feed Mill Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	45.450	45.700	45.450	45.450	45.450	28,000
2023-11-07	44.750	45.000	44.750	45.000	45.000	16,000
2023-11-06	45.000	45.050	44.500	45.000	45.000	30,000
2023-11-03	44.400	45.050	44.400	45.050	45.050	13,000
2023-11-02	44.550	44.900	44.500	44.500	44.500	17,000
2023-11-01	44.550	45.000	44.200	44.550	44.550	7,000
2023-10-31	44.550	45.350	44.500	44.550	44.550	5,000
2023-10-30	44.750	44.950	44.500	44.500	44.500	7,000
2023-10-27	44.150	44.700	44.000	44.700	44.700	23,000
2023-10-26	45.000	45.000	43.950	44.150	44.150	45,000
2023-10-25	45.100	45.200	45.100	45.100	45.100	13,000
2023-10-24	45.150	45.550	45.150	45.200	45.200	7,000
2023-10-23	45.050	45.500	45.050	45.150	45.150	7,000
2023-10-20	45.250	45.650	44.900	45.600	45.600	17,000
2023-10-19	45.350	45.650	45.250	45.650	45.650	18,000
2023-10-18	45.600	45.600	45.400	45.400	45.400	4,000
2023-10-17	45.400	45.950	45.400	45.650	45.650	12,000
2023-10-16	45.300	45.600	45.300	45.450	45.450	15,000
2023-10-13	46.250	46.250	45.700	45.850	45.850	51,000
2023-10-12	46.600	46.600	45.800	46.600	46.600	12,000
2023-10-11	47.400	47.450	47.400	47.450	47.450	3,000
2023-10-06	47.000	47.000	46.800	46.800	46.800	6,000
2023-10-05	46.400	46.800	46.400	46.800	46.800	4,000
2023-10-04	46.800	46.950	46.800	46.950	46.950	5,000
2023-10-03	47.150	47.300	47.000	47.300	47.300	7,000
2023-10-02	47.450	47.500	46.750	47.150	47.150	17,000
2023-09-28	46.900	46.900	46.550	46.750	46.750	6,000
2023-09-27	47.200	47.200	46.900	46.900	46.900	12,000
2023-09-26	47.800	47.800	47.000	47.050	47.050	12,000
2023-09-25	46.450	46.800	46.350	46.800	46.800	25,000
2023-09-22	46.000	46.750	45.800	46.250	46.250	12,000
2023-09-21	46.950	46.950	46.250	46.550	46.550	47,000
2023-09-20	47.100	47.100	46.900	46.900	46.900	17,000
2023-09-19	47.600	47.600	46.900	47.000	47.000	22,000
2023-09-18	47.400	47.500	47.050	47.500	47.500	9,000
2023-09-15	47.750	47.750	47.100	47.400	47.400	16,000
2023-09-14	47.950	48.000	47.050	47.050	47.050	54,000
2023-09-13	47.500	48.000	46.800	47.950	47.950	22,000
2023-09-12	47.800	48.000	47.150	47.500	47.500	13,000
2023-09-11	47.100	47.650	47.100	47.400	47.400	4,000
2023-09-08	47.800	48.400	47.800	48.000	48.000	80,000
2023-09-07	46.700	48.200	46.700	47.800	47.800	66,000
2023-09-06	47.300	47.700	47.000	47.100	47.100	49,000
2023-09-05	46.300	47.000	46.300	46.850	46.850	53,000
2023-09-04	46.000	46.850	46.000	46.300	46.300	15,000
2023-09-01	45.600	45.900	45.600	45.900	45.900	21,000
2023-08-31	45.650	46.000	45.650	46.000	46.000	15,000
2023-08-30	44.950	46.000	44.900	45.950	45.950	43,000
2023-08-29	45.931	46.177	45.833	46.029	45.029	38,760
2023-08-28	46.078	46.226	45.931	45.931	44.934	41,820
2023-08-25	45.686	45.931	45.686	45.931	45.931	10,200
2023-08-24	45.686	45.686	45.392	45.686	44.694	11,220
2023-08-23	46.550	47.050	46.050	46.600	46.600	14,000
2023-08-22	45.950	46.500	45.900	46.350	46.350	15,000
2023-08-21	46.850	46.900	46.500	46.500	46.500	44,000
2023-08-18	46.550	46.700	46.450	46.700	46.700	24,000
2023-08-17	46.900	46.950	46.600	46.800	46.800	79,000
2023-08-16	46.950	47.200	46.900	47.050	47.050	26,000
2023-08-15	47.250	47.450	46.950	46.950	46.950	44,000
2023-08-14	46.800	47.250	46.600	47.200	47.200	120,000

← NewerPage 13 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.