Morn Sun Feed Mill Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	43.500	43.500	43.500	43.500	43.500	10,000
2022-11-09	42.800	43.150	42.600	42.800	42.800	28,000
2022-11-08	43.050	43.250	42.700	42.900	42.900	40,000
2022-11-07	44.000	44.000	43.050	43.300	43.300	16,000
2022-11-04	44.200	44.200	44.000	44.000	44.000	6,000
2022-11-03	44.050	44.300	43.850	44.300	44.300	29,000
2022-11-02	44.000	44.300	43.800	43.800	43.800	25,000
2022-11-01	44.200	44.200	43.700	44.050	44.050	37,000
2022-10-31	43.950	43.950	43.300	43.800	43.800	34,000
2022-10-28	42.800	44.100	42.600	43.450	43.450	65,000
2022-10-27	42.500	43.500	42.500	43.100	43.100	33,000
2022-10-26	42.000	42.500	42.000	42.500	42.500	23,000
2022-10-25	42.200	42.700	42.000	42.450	42.450	37,000
2022-10-24	42.100	43.000	42.100	42.700	42.700	38,000
2022-10-21	41.800	42.800	41.700	41.900	41.900	8,000
2022-10-20	41.600	42.000	41.550	41.650	41.650	26,000
2022-10-19	42.100	42.100	41.850	42.000	42.000	22,000
2022-10-18	41.900	42.150	41.800	42.150	42.150	12,000
2022-10-17	41.400	42.300	41.100	42.200	42.200	15,092
2022-10-14	42.300	42.400	42.150	42.300	42.300	14,000
2022-10-13	41.700	42.750	41.300	42.300	42.300	34,000
2022-10-12	42.000	42.800	41.900	42.500	42.500	16,000
2022-10-11	41.850	42.850	41.550	42.850	42.850	21,000
2022-10-07	43.100	43.100	42.200	42.850	42.850	34,000
2022-10-06	43.500	43.500	43.300	43.450	43.450	3,000
2022-10-05	43.000	43.850	43.000	43.650	43.650	24,000
2022-10-04	43.100	43.400	42.300	43.350	43.350	40,000
2022-10-03	41.550	42.000	41.450	42.000	42.000	21,000
2022-09-30	42.700	42.800	41.800	41.950	41.950	18,000
2022-09-29	41.500	42.000	41.500	41.800	41.800	46,000
2022-09-28	42.700	43.000	41.600	41.600	41.600	75,000
2022-09-27	43.100	43.900	43.100	43.250	43.250	40,000
2022-09-26	43.800	43.850	43.000	43.400	43.400	56,000
2022-09-23	44.200	45.100	44.100	44.100	44.100	43,000
2022-09-22	44.100	44.450	44.050	44.450	44.450	26,000
2022-09-21	44.650	44.900	44.450	44.450	44.450	10,000
2022-09-20	44.500	44.700	44.200	44.700	44.700	29,000
2022-09-19	44.500	44.500	44.250	44.450	44.450	20,000
2022-09-16	44.600	45.000	44.500	44.900	44.900	25,000
2022-09-15	45.000	45.000	44.500	44.800	44.800	22,000
2022-09-14	44.650	45.000	44.000	45.000	45.000	44,000
2022-09-13	44.600	44.750	44.600	44.750	44.750	11,000
2022-09-12	44.400	44.600	44.250	44.550	44.550	27,000
2022-09-08	45.800	45.800	44.300	44.600	44.600	38,000
2022-09-07	44.300	44.600	44.050	44.350	44.350	89,000
2022-09-06	44.950	45.000	44.600	44.850	44.850	38,000
2022-09-05	46.500	46.500	44.900	45.000	45.000	45,000
2022-09-02	45.750	45.900	45.450	45.500	45.500	43,000
2022-09-01	47.250	48.750	45.950	45.950	45.950	252,000
2022-08-31	45.500	46.100	45.400	45.750	45.750	99,000
2022-08-30	45.100	45.400	44.850	45.000	45.000	66,000
2022-08-29	44.750	45.000	44.750	45.000	45.000	34,000
2022-08-26	45.200	45.200	44.950	45.000	45.000	39,000
2022-08-25	45.200	45.200	44.700	44.900	44.900	42,000
2022-08-24	47.500	47.500	45.050	45.050	45.050	122,000
2022-08-23	44.600	46.600	44.150	45.500	45.500	137,000
2022-08-22	43.143	44.714	43.143	44.381	44.381	61,740
2022-08-19	45.650	45.650	45.150	45.650	43.476	26,003
2022-08-18	45.500	45.800	45.200	45.400	43.238	29,943
2022-08-17	45.000	45.950	45.000	45.250	43.095	99,689

← NewerPage 17 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.