Morn Sun Feed Mill Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	46.450	47.050	46.250	46.450	46.450	29,000
2023-08-10	46.300	46.450	46.200	46.450	46.450	18,000
2023-08-09	46.450	46.500	46.450	46.500	46.500	5,000
2023-08-08	46.800	46.800	46.450	46.750	46.750	26,000
2023-08-07	46.600	46.850	46.600	46.800	46.800	11,000
2023-08-04	46.450	46.600	46.050	46.500	46.500	16,000
2023-08-03	46.450	46.450	46.450	46.450	46.450	0
2023-08-02	46.200	46.450	46.100	46.450	46.450	18,000
2023-08-01	46.800	46.800	46.300	46.750	46.750	16,000
2023-07-31	46.550	46.900	46.200	46.450	46.450	33,000
2023-07-28	46.100	46.200	45.750	46.150	46.150	26,000
2023-07-27	46.200	46.200	45.950	46.100	46.100	28,000
2023-07-26	46.450	46.500	46.100	46.250	46.250	20,000
2023-07-25	46.600	46.600	46.500	46.500	46.500	22,000
2023-07-24	47.450	47.450	46.000	46.600	46.600	37,000
2023-07-21	46.050	46.100	46.000	46.050	46.050	22,000
2023-07-20	45.800	46.300	45.750	46.000	46.000	14,000
2023-07-19	45.750	45.950	45.750	45.800	45.800	28,000
2023-07-18	45.600	45.800	45.600	45.800	45.800	12,000
2023-07-17	46.000	46.000	45.600	45.800	45.800	28,000
2023-07-14	45.900	45.900	45.650	45.800	45.800	21,000
2023-07-13	45.600	46.100	45.600	45.900	45.900	24,000
2023-07-12	45.600	45.800	45.600	45.800	45.800	21,000
2023-07-11	45.900	46.850	45.900	46.150	46.150	15,000
2023-07-10	45.900	45.900	45.900	45.900	45.900	0
2023-07-07	45.850	45.900	45.200	45.900	45.900	40,000
2023-07-06	45.800	46.500	45.800	45.900	45.900	33,000
2023-07-05	45.800	45.800	45.800	45.800	45.800	1,000
2023-07-04	46.000	46.000	45.900	46.000	46.000	19,000
2023-07-03	46.350	46.450	46.000	46.000	46.000	44,000
2023-06-30	46.100	46.200	46.100	46.100	46.100	18,000
2023-06-29	46.500	46.550	46.100	46.250	46.250	26,000
2023-06-28	46.600	46.700	46.450	46.500	46.500	26,000
2023-06-27	46.350	46.600	46.300	46.600	46.600	83,000
2023-06-26	46.100	46.250	46.100	46.250	46.250	7,000
2023-06-21	46.100	46.100	45.900	46.100	46.100	18,000
2023-06-20	46.200	46.350	45.900	46.150	46.150	47,000
2023-06-19	45.700	46.200	45.700	46.100	46.100	39,000
2023-06-16	45.450	45.900	45.400	45.800	45.800	23,000
2023-06-15	45.400	45.800	45.350	45.600	45.600	37,000
2023-06-14	45.450	45.550	45.450	45.550	45.550	14,000
2023-06-13	45.750	45.800	45.500	45.600	45.600	16,000
2023-06-12	45.750	45.750	45.400	45.750	45.750	18,000
2023-06-09	45.550	45.750	45.450	45.750	45.750	23,000
2023-06-08	45.250	45.500	45.250	45.300	45.300	19,000
2023-06-07	45.200	45.350	45.100	45.350	45.350	11,000
2023-06-06	45.200	45.200	45.100	45.200	45.200	12,000
2023-06-05	45.100	45.200	45.100	45.200	45.200	18,000
2023-06-02	45.100	45.150	45.000	45.000	45.000	34,000
2023-06-01	45.200	45.300	45.100	45.100	45.100	19,000
2023-05-31	45.050	45.650	45.000	45.200	45.200	45,000
2023-05-30	45.500	45.550	45.150	45.150	45.150	38,000
2023-05-29	45.500	45.750	45.350	45.400	45.400	29,000
2023-05-26	45.400	45.900	45.350	45.750	45.750	35,000
2023-05-25	45.750	46.000	45.700	45.700	45.700	74,000
2023-05-24	46.000	46.000	45.800	45.850	45.850	20,000
2023-05-23	46.500	46.500	45.900	46.000	46.000	36,000
2023-05-22	45.700	46.200	45.700	45.900	45.900	41,000
2023-05-19	45.300	45.800	45.300	45.450	45.450	21,000
2023-05-18	45.750	45.750	45.250	45.700	45.700	17,000

← NewerPage 14 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.