Morn Sun Feed Mill Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	45.000	45.300	44.850	44.900	42.762	37,470
2022-08-15	44.700	45.000	44.700	45.000	42.857	43,995
2022-08-12	44.600	44.850	44.450	44.800	42.667	76,027
2022-08-11	44.950	45.000	44.450	44.550	42.429	99,062
2022-08-10	44.700	45.000	44.500	44.750	42.619	112,882
2022-08-09	45.000	45.450	45.000	45.250	43.095	30,030
2022-08-08	44.650	45.000	44.550	45.000	42.857	40,489
2022-08-05	45.000	45.000	44.650	45.000	42.857	29,581
2022-08-04	45.000	45.000	44.400	44.600	42.476	37,513
2022-08-03	45.000	45.000	44.500	44.700	42.571	64,066
2022-08-02	47.650	47.650	46.850	46.950	42.810	166,421
2022-08-01	46.950	47.500	46.950	47.500	43.311	86,998
2022-07-29	46.750	46.950	46.550	46.850	42.718	41,306
2022-07-28	46.450	46.900	46.400	46.800	42.673	40,809
2022-07-27	46.100	46.700	46.100	46.450	42.354	46,795
2022-07-26	47.000	47.000	46.000	46.150	42.080	47,333
2022-07-25	46.450	46.900	46.300	46.700	42.582	26,427
2022-07-22	46.400	46.600	46.400	46.550	42.445	36,636
2022-07-21	46.300	47.000	46.050	46.750	42.627	49,559
2022-07-20	47.200	47.800	46.150	46.150	42.080	185,868
2022-07-19	45.850	47.200	45.600	46.150	42.080	180,997
2022-07-18	45.050	45.300	44.900	45.300	41.305	43,251
2022-07-15	45.000	45.150	44.900	44.950	40.986	21,179
2022-07-14	44.950	45.400	44.900	45.000	41.032	13,041
2022-07-13	45.300	45.500	44.650	44.650	40.712	38,197
2022-07-12	48.000	48.000	44.650	44.800	40.849	207,714
2022-07-11	44.400	47.900	44.400	47.350	43.174	336,221
2022-07-08	45.350	45.500	44.200	44.300	40.393	82,630
2022-07-07	44.250	44.500	44.050	44.500	40.576	17,511
2022-07-06	45.450	45.450	44.000	44.050	40.165	46,611
2022-07-05	44.000	44.800	44.000	44.800	40.849	37,245
2022-07-04	44.500	44.500	43.500	43.900	40.029	47,699
2022-07-01	43.700	44.800	43.700	43.850	39.983	142,304
2022-06-30	46.500	46.500	44.800	44.800	40.849	93,876
2022-06-29	46.500	46.500	46.000	46.200	42.126	21,662
2022-06-28	46.100	46.550	46.100	46.500	42.399	73,277
2022-06-27	45.600	46.200	45.600	46.050	41.989	48,003
2022-06-24	45.300	46.000	45.300	45.600	41.579	42,201
2022-06-23	45.300	45.550	44.800	45.250	41.259	84,000
2022-06-22	46.800	46.800	45.100	45.200	41.214	122,967
2022-06-21	46.050	47.000	46.050	46.600	42.490	45,345
2022-06-20	46.700	47.950	46.000	46.000	41.943	110,394
2022-06-17	47.450	47.450	46.600	46.650	42.536	112,019
2022-06-16	47.700	48.500	47.450	47.450	43.265	130,894
2022-06-15	48.000	48.100	47.550	47.700	43.493	80,952
2022-06-14	48.000	48.000	47.350	47.600	43.402	157,729
2022-06-13	49.450	49.650	48.800	48.800	44.496	150,467
2022-06-10	48.900	49.800	48.700	49.500	45.135	111,006
2022-06-09	48.850	49.200	48.750	49.100	44.770	81,223
2022-06-08	48.900	49.000	48.550	48.750	44.451	66,319
2022-06-07	48.800	49.050	48.700	48.900	44.588	44,027
2022-06-06	49.000	49.100	48.450	49.100	44.770	73,862
2022-06-02	49.000	49.000	48.250	48.300	44.041	175,720
2022-06-01	49.500	49.500	49.000	49.000	44.679	169,814
2022-05-31	49.700	50.300	49.500	49.500	45.135	136,746
2022-05-30	50.500	50.700	49.450	49.450	45.089	282,350
2022-05-27	50.600	51.800	49.700	50.300	45.864	417,705
2022-05-26	51.000	51.200	49.350	49.750	45.363	404,311
2022-05-25	49.050	53.300	49.050	50.500	46.047	1,129,248
2022-05-24	48.650	49.200	48.450	48.600	44.314	178,571

← NewerPage 18 of 21 · 1,221 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.