Morn Sun Feed Mill Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 51.600 | 51.800 | 51.600 | 51.600 | 51.600 | 47,026 |
| 2025-01-22 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 5,000 |
| 2025-01-21 | 51.800 | 52.000 | 51.700 | 51.700 | 51.700 | 34,000 |
| 2025-01-20 | 51.900 | 52.000 | 51.800 | 51.800 | 51.800 | 6,000 |
| 2025-01-17 | 51.600 | 51.700 | 51.600 | 51.700 | 51.700 | 20,000 |
| 2025-01-16 | 51.500 | 51.500 | 51.400 | 51.400 | 51.400 | 5,000 |
| 2025-01-15 | 51.900 | 52.000 | 51.800 | 51.800 | 51.800 | 14,000 |
| 2025-01-14 | 51.300 | 51.500 | 51.300 | 51.500 | 51.500 | 3,000 |
| 2025-01-13 | 51.400 | 52.000 | 51.100 | 51.100 | 51.100 | 54,000 |
| 2025-01-10 | 51.800 | 51.800 | 51.500 | 51.500 | 51.500 | 17,000 |
| 2025-01-09 | 51.800 | 52.000 | 51.400 | 51.400 | 51.400 | 70,000 |
| 2025-01-08 | 52.100 | 52.100 | 52.000 | 52.000 | 52.000 | 6,000 |
| 2025-01-07 | 51.700 | 51.700 | 51.700 | 51.700 | 51.700 | 0 |
| 2025-01-06 | 51.900 | 52.100 | 51.600 | 51.700 | 51.700 | 34,000 |
| 2025-01-03 | 52.200 | 52.400 | 51.600 | 52.400 | 52.400 | 18,000 |
| 2025-01-02 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 2,000 |
| 2024-12-31 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 6,000 |
| 2024-12-30 | 52.000 | 52.100 | 52.000 | 52.000 | 52.000 | 3,000 |
| 2024-12-27 | 52.000 | 52.100 | 52.000 | 52.000 | 52.000 | 13,000 |
| 2024-12-26 | 52.200 | 52.200 | 51.600 | 51.900 | 51.900 | 32,000 |
| 2024-12-25 | 52.000 | 52.500 | 52.000 | 52.500 | 52.500 | 6,000 |
| 2024-12-24 | 52.000 | 52.400 | 52.000 | 52.000 | 52.000 | 11,000 |
| 2024-12-23 | 51.700 | 52.000 | 51.700 | 51.800 | 51.800 | 8,000 |
| 2024-12-20 | 51.700 | 51.700 | 51.500 | 51.600 | 51.600 | 7,000 |
| 2024-12-19 | 51.500 | 51.800 | 51.500 | 51.700 | 51.700 | 19,000 |
| 2024-12-18 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 4,000 |
| 2024-12-17 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 3,000 |
| 2024-12-16 | 52.800 | 52.800 | 51.500 | 51.600 | 51.600 | 48,000 |
| 2024-12-13 | 52.200 | 52.800 | 52.100 | 52.800 | 52.800 | 3,000 |
| 2024-12-12 | 52.600 | 52.800 | 52.000 | 52.800 | 52.800 | 8,000 |
| 2024-12-11 | 52.500 | 52.600 | 52.500 | 52.600 | 52.600 | 17,000 |
| 2024-12-10 | 52.800 | 52.800 | 52.800 | 52.800 | 52.800 | 3,000 |
| 2024-12-09 | 52.800 | 53.000 | 52.800 | 52.800 | 52.800 | 7,000 |
| 2024-12-06 | 52.100 | 53.200 | 52.100 | 53.000 | 53.000 | 33,000 |
| 2024-12-05 | 52.100 | 52.300 | 52.000 | 52.100 | 52.100 | 23,000 |
| 2024-12-04 | 51.700 | 52.400 | 51.700 | 51.800 | 51.800 | 38,000 |
| 2024-12-03 | 51.500 | 51.700 | 51.500 | 51.600 | 51.600 | 11,000 |
| 2024-12-02 | 51.600 | 51.600 | 51.500 | 51.500 | 51.500 | 10,000 |
| 2024-11-29 | 51.600 | 52.100 | 51.500 | 51.600 | 51.600 | 25,000 |
| 2024-11-28 | 51.400 | 51.600 | 51.400 | 51.600 | 51.600 | 7,000 |
| 2024-11-27 | 52.000 | 52.000 | 51.400 | 51.500 | 51.500 | 21,000 |
| 2024-11-26 | 51.600 | 52.200 | 51.600 | 52.000 | 52.000 | 5,000 |
| 2024-11-25 | 52.400 | 52.400 | 51.500 | 51.600 | 51.600 | 17,000 |
| 2024-11-22 | 51.500 | 51.900 | 51.500 | 51.700 | 51.700 | 28,000 |
| 2024-11-21 | 51.500 | 51.500 | 51.400 | 51.500 | 51.500 | 103,000 |
| 2024-11-20 | 51.500 | 51.700 | 51.500 | 51.600 | 51.600 | 42,270 |
| 2024-11-19 | 52.000 | 52.000 | 51.400 | 51.500 | 51.500 | 25,000 |
| 2024-11-18 | 51.500 | 51.600 | 51.500 | 51.600 | 51.600 | 8,000 |
| 2024-11-15 | 51.900 | 51.900 | 51.800 | 51.800 | 51.800 | 3,000 |
| 2024-11-14 | 51.400 | 51.600 | 51.400 | 51.500 | 51.500 | 21,000 |
| 2024-11-13 | 51.300 | 51.800 | 51.100 | 51.400 | 51.400 | 24,000 |
| 2024-11-12 | 51.800 | 51.800 | 51.300 | 51.300 | 51.300 | 29,000 |
| 2024-11-11 | 52.000 | 52.000 | 51.300 | 51.700 | 51.700 | 26,000 |
| 2024-11-08 | 52.400 | 52.400 | 52.100 | 52.100 | 52.100 | 8,000 |
| 2024-11-07 | 52.500 | 53.000 | 52.400 | 52.400 | 52.400 | 27,000 |
| 2024-11-06 | 52.000 | 52.500 | 51.900 | 52.500 | 52.500 | 17,000 |
| 2024-11-05 | 52.000 | 52.300 | 51.800 | 51.900 | 51.900 | 7,000 |
| 2024-11-04 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 1,000 |
| 2024-11-01 | 52.300 | 52.300 | 51.600 | 51.600 | 51.600 | 3,000 |
| 2024-10-31 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
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.