Morn Sun Feed Mill Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	57.000	57.900	57.000	57.700	57.700	15,000
2025-04-30	57.200	58.000	56.500	56.700	56.700	70,020
2025-04-29	57.000	57.100	56.900	57.100	57.100	34,014
2025-04-28	57.800	57.800	57.000	57.100	57.100	71,026
2025-04-25	57.600	58.000	57.500	57.600	57.600	41,355
2025-04-24	57.600	57.600	57.400	57.400	57.400	12,028
2025-04-23	58.900	58.900	57.200	57.500	57.500	28,000
2025-04-22	57.100	57.800	56.100	57.000	57.000	59,020
2025-04-21	58.900	58.900	58.100	58.100	58.100	56,085
2025-04-18	58.300	58.700	57.600	58.000	58.000	53,158
2025-04-17	57.700	59.000	57.700	58.000	58.000	87,000
2025-04-16	59.200	59.500	57.700	57.700	57.700	188,139
2025-04-15	55.900	59.200	55.300	59.200	59.200	193,540
2025-04-14	56.000	56.400	54.900	55.500	55.500	270,330
2025-04-11	56.100	57.700	53.200	55.900	55.900	773,409
2025-04-10	67.000	68.500	56.100	56.100	56.100	3,909,185
2025-04-09	56.600	62.300	55.000	62.300	62.300	1,321,739
2025-04-08	52.600	57.800	52.600	56.700	56.700	117,400
2025-04-07	52.000	54.000	52.000	52.600	52.600	113,100
2025-04-02	57.300	57.700	57.300	57.600	57.600	7,220
2025-04-01	57.000	58.500	56.800	57.600	57.600	33,150
2025-03-31	57.100	57.400	56.100	57.400	57.400	36,100
2025-03-28	58.700	58.700	57.000	57.400	57.400	57,158
2025-03-27	58.900	59.000	58.500	58.700	58.700	43,425
2025-03-26	60.500	60.500	58.200	58.600	58.600	89,383
2025-03-25	57.300	62.300	57.300	58.700	58.700	414,503
2025-03-24	55.100	57.000	55.000	56.700	56.700	126,302
2025-03-21	54.900	54.900	54.700	54.700	54.700	18,430
2025-03-20	55.100	55.100	54.800	54.900	54.900	24,103
2025-03-19	55.000	55.000	54.700	54.800	54.800	17,011
2025-03-18	54.800	55.000	54.600	54.600	54.600	41,546
2025-03-17	54.600	54.900	54.200	54.400	54.400	156,392
2025-03-14	53.300	53.300	53.000	53.100	53.100	21,150
2025-03-13	53.400	53.700	53.400	53.500	53.500	13,268
2025-03-12	54.800	54.800	53.100	53.500	53.500	11,015
2025-03-11	53.200	53.200	52.900	53.200	53.200	20,142
2025-03-10	53.200	54.300	53.200	53.200	53.200	24,000
2025-03-07	53.000	54.600	53.000	53.200	53.200	20,000
2025-03-06	52.800	53.500	52.800	53.100	53.100	39,270
2025-03-05	52.500	52.600	52.500	52.600	52.600	3,004
2025-03-04	52.700	52.700	52.500	52.500	52.500	7,032
2025-03-03	52.600	52.600	52.600	52.600	52.600	4,050
2025-02-27	52.900	52.900	52.500	52.500	52.500	22,003
2025-02-26	52.700	53.100	52.700	53.100	53.100	2,000
2025-02-25	52.800	53.000	52.700	52.700	52.700	21,000
2025-02-24	53.000	53.000	52.600	52.600	52.600	7,094
2025-02-21	53.400	53.900	53.400	53.500	53.500	24,000
2025-02-20	53.000	53.400	53.000	53.400	53.400	18,107
2025-02-19	53.000	53.000	52.800	53.000	53.000	17,100
2025-02-18	52.600	52.600	52.500	52.600	52.600	6,350
2025-02-17	52.700	53.400	52.700	53.200	53.200	19,053
2025-02-14	53.600	53.600	52.300	52.400	52.400	8,420
2025-02-13	52.200	52.200	52.200	52.200	52.200	12,081
2025-02-12	52.200	52.200	52.100	52.100	52.100	14,000
2025-02-11	52.000	52.100	52.000	52.000	52.000	6,020
2025-02-10	52.200	52.700	52.100	52.200	52.200	23,152
2025-02-07	52.100	52.200	52.000	52.200	52.200	13,020
2025-02-06	52.000	52.100	52.000	52.100	52.100	25,000
2025-02-05	52.100	52.100	52.100	52.100	52.100	3,000
2025-02-04	52.100	52.100	52.100	52.100	52.100	3,021

← NewerPage 7 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.