Morn Sun Feed Mill Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	51.800	51.800	51.400	51.400	46.867	47,692
2022-02-21	52.000	52.100	51.800	52.100	47.505	14,984
2022-02-18	51.800	52.100	51.800	52.000	47.414	23,330
2022-02-17	51.800	51.800	51.600	51.800	47.232	10,820
2022-02-16	52.100	52.100	51.900	52.000	47.414	32,377
2022-02-15	51.900	52.000	51.600	51.700	47.141	35,683
2022-02-14	51.900	51.900	51.500	51.900	47.323	36,863
2022-02-11	51.700	52.100	51.700	51.900	47.323	32,368
2022-02-10	51.700	51.800	51.500	51.700	47.141	12,158
2022-02-09	51.500	52.000	51.500	51.800	47.232	37,461
2022-02-08	51.900	51.900	51.500	51.500	46.958	19,440
2022-02-07	52.500	52.500	51.300	52.000	47.414	128,461
2022-01-26	51.000	51.000	51.000	51.000	46.502	6,598
2022-01-25	51.000	51.000	50.500	50.500	46.047	12,903
2022-01-24	51.500	51.500	50.600	51.000	46.502	31,544
2022-01-21	51.000	51.100	51.000	51.000	46.502	7,571
2022-01-19	50.900	51.000	50.800	50.800	46.320	11,845
2022-01-18	50.800	51.000	50.800	50.900	46.411	13,622
2022-01-17	51.000	51.000	50.900	50.900	46.411	12,710
2022-01-14	51.000	51.000	51.000	51.000	46.502	5,639
2022-01-13	51.100	51.200	51.100	51.200	46.685	13,802
2022-01-12	51.100	51.300	51.000	51.300	46.776	13,061
2022-01-11	51.000	51.200	51.000	51.100	46.594	17,297
2022-01-10	51.100	51.400	51.100	51.300	46.776	45,193
2022-01-07	51.100	51.100	50.700	50.700	46.229	11,382
2022-01-06	50.600	50.800	50.600	50.700	46.229	16,071
2022-01-05	50.700	51.000	50.700	50.900	46.411	9,903
2022-01-04	51.200	51.200	50.400	51.000	46.502	24,332
2022-01-03	51.600	51.600	50.600	50.900	46.411	110,305
2021-12-30	51.500	51.500	51.000	51.400	46.867	56,746
2021-12-29	51.600	51.600	51.000	51.500	46.958	78,271
2021-12-28	51.300	51.600	51.100	51.500	46.958	21,436
2021-12-27	50.900	51.800	50.900	51.800	47.232	17,013
2021-12-24	51.300	51.300	51.100	51.100	46.594	20,381
2021-12-23	51.500	51.700	51.000	51.300	46.776	25,384
2021-12-22	51.800	51.800	51.100	51.700	47.141	18,968
2021-12-21	51.000	52.400	51.000	51.800	47.232	57,770
2021-12-20	51.400	51.400	50.800	51.100	46.594	62,402
2021-12-17	51.100	51.300	50.900	51.300	46.776	20,381
2021-12-16	51.100	51.400	51.000	51.300	46.776	30,162
2021-12-15	51.100	51.300	51.100	51.100	46.594	11,690
2021-12-14	51.200	51.400	51.000	51.100	46.594	9,097
2021-12-13	51.200	51.400	51.200	51.400	46.867	10,619
2021-12-10	51.000	51.500	51.000	51.500	46.958	13,274
2021-12-09	51.300	51.300	51.200	51.200	46.685	2,837
2021-12-08	51.000	51.300	51.000	51.100	46.594	11,172
2021-12-07	51.100	51.200	51.100	51.100	46.594	9,509
2021-12-06	51.200	51.200	50.900	51.100	46.594	15,918
2021-12-03	50.900	51.300	50.900	51.300	46.776	6,081
2021-12-02	51.200	51.200	51.000	51.000	46.502	18,136
2021-12-01	51.200	51.400	51.200	51.400	46.867	14,648
2021-11-30	50.900	53.200	50.800	51.500	46.958	67,612
2021-11-29	50.900	50.900	50.700	50.900	46.411	21,155
2021-11-26	50.900	51.000	50.800	51.000	46.502	22,264
2021-11-25	50.900	51.300	50.900	51.300	46.776	15,240
2021-11-24	51.000	51.000	50.800	50.800	46.320	16,142
2021-11-23	51.000	51.000	50.900	50.900	46.411	15,737
2021-11-22	50.800	51.000	50.800	51.000	46.502	8,672
2021-11-19	51.000	51.100	51.000	51.000	46.502	18,127
2021-11-18	51.000	51.100	50.900	51.100	46.594	22,188

← NewerPage 20 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.