Morn Sun Feed Mill Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	48.200	48.900	47.800	48.600	44.314	161,946
2022-05-20	47.500	48.600	47.500	48.050	43.813	220,747
2022-05-19	47.200	47.800	46.800	47.750	43.539	317,494
2022-05-18	48.050	48.650	48.000	48.250	43.995	280,941
2022-05-17	47.800	49.150	47.500	48.050	43.813	419,727
2022-05-16	48.600	48.700	47.100	47.500	43.311	600,782
2022-05-13	50.400	51.000	46.400	47.550	43.357	1,607,440
2022-05-12	51.700	52.800	49.800	50.100	45.682	587,977
2022-05-11	52.000	53.100	51.600	51.700	47.141	536,389
2022-05-10	54.200	54.200	51.600	52.000	47.414	822,415
2022-05-09	61.600	62.000	54.300	54.300	49.511	1,660,020
2022-05-06	56.000	61.700	56.000	59.800	54.526	2,987,544
2022-05-05	57.500	58.200	56.200	56.800	51.791	494,296
2022-05-04	59.700	59.700	56.000	56.000	51.061	625,252
2022-05-03	59.900	61.800	57.400	58.000	52.885	1,119,090
2022-04-29	62.600	62.800	57.500	58.400	53.250	2,899,467
2022-04-28	57.400	62.100	57.100	62.100	56.624	1,330,597
2022-04-27	53.800	60.000	53.800	56.500	51.517	1,895,638
2022-04-26	61.200	61.500	55.100	55.200	50.332	1,195,329
2022-04-25	64.000	64.700	60.000	60.000	54.709	1,500,606
2022-04-22	70.300	73.200	66.600	66.600	60.727	3,455,853
2022-04-21	73.500	76.300	71.800	74.000	67.474	8,371,868
2022-04-20	67.300	73.000	67.100	73.000	66.562	7,600,483
2022-04-19	68.600	68.600	61.500	66.400	60.544	6,144,847
2022-04-18	60.700	63.100	60.500	63.100	57.535	1,876,127
2022-04-15	52.900	57.400	52.600	57.400	52.338	2,255,934
2022-04-14	51.700	52.400	51.300	52.200	47.597	107,869
2022-04-13	52.400	52.800	51.300	51.700	47.141	103,887
2022-04-12	54.500	54.500	51.800	51.800	47.232	345,065
2022-04-11	51.600	55.600	51.600	54.300	49.511	540,796
2022-04-08	51.300	51.600	51.200	51.200	46.685	7,418
2022-04-07	51.400	51.400	51.200	51.200	46.685	37,261
2022-04-06	51.300	51.700	51.300	51.500	46.958	62,657
2022-04-01	51.400	51.400	51.300	51.300	46.776	28,659
2022-03-31	51.300	51.600	51.300	51.400	46.867	7,437
2022-03-30	51.500	51.500	51.300	51.300	46.776	10,148
2022-03-29	52.100	52.100	51.200	51.400	46.867	23,556
2022-03-28	51.100	51.400	51.000	51.200	46.685	37,013
2022-03-25	51.700	51.700	51.300	51.300	46.776	11,355
2022-03-24	51.600	51.700	51.600	51.600	47.049	8,621
2022-03-23	51.500	51.800	51.500	51.700	47.141	19,281
2022-03-22	51.000	51.700	50.900	51.400	46.867	22,782
2022-03-21	50.900	52.100	50.900	51.300	46.776	43,534
2022-03-18	50.100	50.400	50.100	50.400	45.955	4,758
2022-03-17	50.000	50.200	50.000	50.200	45.773	18,168
2022-03-16	49.950	49.950	49.600	49.800	45.408	20,891
2022-03-15	50.000	50.400	49.950	49.950	45.545	21,368
2022-03-14	50.500	50.500	49.800	50.000	45.591	37,543
2022-03-11	50.400	50.400	50.300	50.300	45.864	15,237
2022-03-10	50.500	50.600	50.400	50.400	45.955	17,997
2022-03-09	50.700	50.700	50.000	50.500	46.047	15,422
2022-03-08	51.000	51.000	50.000	50.000	45.591	57,978
2022-03-07	51.200	51.200	50.800	51.100	46.594	12,621
2022-03-04	51.500	51.500	51.200	51.200	46.685	5,475
2022-03-03	51.500	51.800	51.300	51.500	46.958	24,717
2022-03-02	51.100	51.300	50.800	51.300	46.776	21,379
2022-03-01	51.000	51.100	51.000	51.100	46.594	12,143
2022-02-25	51.000	51.500	50.900	51.100	46.594	28,839
2022-02-24	51.500	51.800	50.900	50.900	46.411	43,021
2022-02-23	51.400	51.800	51.400	51.400	46.867	12,791

← NewerPage 19 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.