Morn Sun Feed Mill Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	44.950	44.950	44.550	44.900	44.900	40,000
2023-02-14	44.950	45.000	44.750	44.900	44.900	38,000
2023-02-13	45.000	45.300	44.650	44.700	44.700	36,000
2023-02-10	44.950	44.950	44.450	44.450	44.450	6,000
2023-02-09	44.450	44.500	44.150	44.450	44.450	33,000
2023-02-08	44.550	44.550	44.400	44.550	44.550	27,000
2023-02-07	44.750	44.750	44.500	44.550	44.550	14,000
2023-02-06	44.400	45.300	44.200	44.950	44.950	25,000
2023-02-03	44.000	44.550	44.000	44.400	44.400	20,000
2023-02-02	44.200	44.800	43.500	44.200	44.200	30,000
2023-02-01	44.100	44.300	44.000	44.200	44.200	24,000
2023-01-31	44.100	44.300	44.050	44.150	44.150	19,000
2023-01-30	43.700	44.000	43.700	44.000	44.000	5,000
2023-01-17	44.000	44.000	43.750	44.000	44.000	7,000
2023-01-16	44.000	44.350	44.000	44.350	44.350	18,000
2023-01-13	43.650	44.000	43.650	43.900	43.900	4,000
2023-01-12	43.800	44.000	43.650	43.700	43.700	11,000
2023-01-11	44.000	44.000	43.600	43.600	43.600	5,000
2023-01-10	44.000	44.000	44.000	44.000	44.000	8,000
2023-01-09	43.750	44.000	43.750	44.000	44.000	8,000
2023-01-06	43.650	43.950	43.650	43.700	43.700	9,000
2023-01-05	43.600	43.750	43.600	43.650	43.650	7,000
2023-01-04	43.500	43.800	43.200	43.800	43.800	14,000
2023-01-03	44.050	44.050	44.000	44.000	44.000	9,000
2022-12-30	43.500	44.000	43.400	44.000	44.000	10,000
2022-12-29	43.450	43.500	43.200	43.500	43.500	9,000
2022-12-28	43.600	43.600	43.150	43.150	43.150	11,000
2022-12-27	44.000	44.100	43.650	44.000	44.000	13,000
2022-12-26	44.300	44.450	44.300	44.350	44.350	15,000
2022-12-23	44.500	44.550	44.200	44.350	44.350	37,000
2022-12-22	44.300	44.500	44.300	44.400	44.400	8,000
2022-12-21	44.000	44.000	43.750	43.750	43.750	9,000
2022-12-20	43.700	44.400	43.600	44.400	44.400	25,000
2022-12-19	44.500	45.650	44.300	44.400	44.400	74,000
2022-12-16	43.950	44.500	43.600	44.500	44.500	38,000
2022-12-15	43.500	44.000	43.150	44.000	44.000	16,000
2022-12-14	43.550	44.100	43.300	43.750	43.750	36,000
2022-12-13	43.300	43.900	43.050	43.750	43.750	56,000
2022-12-12	43.350	43.500	43.350	43.500	43.500	5,000
2022-12-09	43.000	43.300	42.900	43.150	43.150	28,000
2022-12-08	43.100	43.100	43.100	43.100	43.100	1,000
2022-12-07	43.000	43.000	42.950	43.000	43.000	6,000
2022-12-06	43.550	43.550	43.000	43.250	43.250	25,000
2022-12-05	43.000	44.200	42.800	43.200	43.200	68,000
2022-12-02	42.800	43.050	42.100	43.050	43.050	43,000
2022-12-01	42.900	43.050	42.100	42.700	42.700	35,000
2022-11-30	42.850	43.200	42.800	42.900	42.900	16,000
2022-11-29	43.000	43.000	42.850	42.850	42.850	6,000
2022-11-28	42.850	43.000	42.850	42.850	42.850	8,000
2022-11-25	42.500	43.000	42.500	42.850	42.850	37,000
2022-11-24	42.800	42.800	42.400	42.500	42.500	34,000
2022-11-23	42.800	42.850	42.750	42.850	42.850	23,000
2022-11-22	42.400	42.900	42.350	42.900	42.900	4,000
2022-11-21	41.850	42.850	41.850	42.750	42.750	33,000
2022-11-18	41.600	41.850	41.600	41.850	41.850	7,000
2022-11-17	41.550	42.150	41.500	41.850	41.850	60,000
2022-11-16	41.850	41.850	41.650	41.850	41.850	24,000
2022-11-15	41.700	42.000	41.300	41.850	41.850	71,000
2022-11-14	42.650	42.650	41.200	42.000	42.000	89,000
2022-11-11	43.550	43.650	43.450	43.550	43.550	46,000

← NewerPage 16 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.