Morn Sun Feed Mill Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	45.750	45.750	45.250	45.700	45.700	17,000
2023-05-17	45.500	45.500	45.300	45.300	45.300	15,000
2023-05-16	45.250	45.600	45.000	45.450	45.450	24,000
2023-05-15	45.300	45.450	45.000	45.200	45.200	11,000
2023-05-12	45.550	45.550	45.000	45.100	45.100	13,000
2023-05-11	45.350	45.500	44.800	44.800	44.800	45,000
2023-05-10	45.350	45.350	45.000	45.300	45.300	14,000
2023-05-09	46.100	46.100	45.350	45.600	45.600	41,000
2023-05-08	46.400	46.400	45.600	45.950	45.950	28,000
2023-05-05	47.200	47.200	46.250	46.400	46.400	41,000
2023-05-04	45.300	46.500	45.300	46.000	46.000	46,000
2023-05-03	45.000	45.000	45.000	45.000	45.000	7,000
2023-05-02	45.000	45.200	45.000	45.000	45.000	38,000
2023-04-28	45.000	45.100	45.000	45.000	45.000	20,000
2023-04-27	44.800	45.200	44.800	45.200	45.200	24,000
2023-04-26	44.700	45.300	44.700	45.300	45.300	22,000
2023-04-25	46.400	46.400	44.600	45.000	45.000	28,000
2023-04-24	46.000	46.000	45.800	46.000	46.000	14,000
2023-04-21	46.200	46.200	45.650	46.150	46.150	33,000
2023-04-20	46.700	46.700	45.900	46.200	46.200	20,000
2023-04-19	46.300	46.900	46.000	46.600	46.600	54,000
2023-04-18	46.250	46.800	46.250	46.550	46.550	78,000
2023-04-17	45.500	46.250	45.500	46.250	46.250	91,000
2023-04-14	45.500	45.650	45.200	45.600	45.600	22,000
2023-04-13	45.050	45.050	44.950	45.050	45.050	14,053
2023-04-12	45.000	45.250	44.950	45.000	45.000	18,000
2023-04-11	45.100	45.200	45.000	45.000	45.000	40,000
2023-04-10	45.000	45.100	45.000	45.000	45.000	26,000
2023-04-07	45.150	45.150	44.950	44.950	44.950	11,000
2023-04-06	45.550	45.550	45.350	45.350	45.350	14,000
2023-03-31	45.450	45.450	45.000	45.200	45.200	20,000
2023-03-30	44.700	44.900	44.650	44.900	44.900	9,000
2023-03-29	44.600	45.150	44.400	44.850	44.850	41,000
2023-03-28	45.550	45.550	44.600	44.700	44.700	55,000
2023-03-27	45.150	45.800	45.150	45.600	45.600	38,000
2023-03-24	45.050	45.250	44.800	45.100	45.100	40,000
2023-03-23	45.450	45.600	45.000	45.150	45.150	19,000
2023-03-22	45.700	45.700	45.250	45.250	45.250	38,000
2023-03-21	45.100	45.700	45.100	45.600	45.600	24,000
2023-03-20	45.000	45.050	44.900	45.000	45.000	33,000
2023-03-17	44.800	45.250	44.800	44.850	44.850	57,000
2023-03-16	45.400	45.400	44.400	44.700	44.700	102,000
2023-03-15	47.200	47.200	45.800	45.900	45.900	42,000
2023-03-14	45.650	45.900	45.000	45.250	45.250	61,000
2023-03-13	47.400	47.400	45.500	45.900	45.900	82,000
2023-03-10	47.600	47.600	46.150	46.400	46.400	156,000
2023-03-09	48.150	48.150	47.600	47.600	47.600	120,000
2023-03-08	48.200	48.300	47.400	48.100	48.100	67,000
2023-03-07	49.250	49.400	48.200	48.250	48.250	149,000
2023-03-06	49.550	49.950	48.250	48.650	48.650	434,000
2023-03-03	47.400	48.350	47.150	47.250	47.250	267,000
2023-03-02	48.400	48.950	46.550	46.550	46.550	466,000
2023-03-01	48.000	51.800	47.150	48.500	48.500	1,820,000
2023-02-24	46.950	48.500	46.950	47.150	47.150	132,000
2023-02-23	45.350	47.500	45.350	46.800	46.800	208,000
2023-02-22	44.850	45.050	44.500	45.050	45.050	36,000
2023-02-21	44.700	44.950	44.700	44.900	44.900	15,000
2023-02-20	44.850	44.850	44.600	44.650	44.650	37,000
2023-02-17	45.000	45.000	44.750	44.800	44.800	14,000
2023-02-16	44.900	45.200	44.900	45.200	45.200	19,000

← NewerPage 15 of 21 · 1,225 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.