Morn Sun Feed Mill Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	51.800	51.800	51.400	51.500	51.500	6,000
2024-10-29	51.700	51.700	51.700	51.700	51.700	0
2024-10-28	51.700	51.700	51.700	51.700	51.700	7,000
2024-10-25	51.800	51.800	51.100	51.800	51.800	55,000
2024-10-24	52.000	52.000	51.800	51.800	51.800	5,000
2024-10-23	52.300	52.400	52.300	52.400	52.400	11,000
2024-10-22	52.800	52.800	52.300	52.300	52.300	3,000
2024-10-21	52.200	52.800	51.600	52.800	52.800	22,000
2024-10-18	52.400	52.400	52.100	52.300	52.300	17,000
2024-10-17	51.900	52.300	51.900	52.100	52.100	12,000
2024-10-16	52.200	52.200	52.200	52.200	52.200	5,000
2024-10-15	52.300	52.300	52.000	52.100	52.100	34,000
2024-10-14	53.100	53.100	52.300	52.300	52.300	5,000
2024-10-11	53.100	53.100	53.000	53.100	53.100	9,000
2024-10-09	53.000	53.100	52.900	53.100	53.100	8,000
2024-10-08	53.000	53.500	53.000	53.000	53.000	4,000
2024-10-07	53.900	53.900	53.000	53.100	53.100	13,000
2024-10-04	52.600	52.600	52.600	52.600	52.600	1,000
2024-10-03	52.900	52.900	52.900	52.900	52.900	0
2024-10-02	52.900	52.900	52.900	52.900	52.900	0
2024-10-01	52.900	52.900	52.900	52.900	52.900	0
2024-09-30	52.500	53.100	52.500	52.900	52.900	5,000
2024-09-27	53.100	53.200	52.700	52.700	52.700	30,000
2024-09-26	53.900	53.900	53.100	53.100	53.100	17,000
2024-09-25	54.000	54.000	53.100	53.100	53.100	4,000
2024-09-24	53.000	53.100	53.000	53.100	53.100	10,000
2024-09-23	53.100	53.100	52.900	52.900	52.900	18,000
2024-09-20	54.600	54.600	53.100	53.100	53.100	13,000
2024-09-19	54.000	54.000	54.000	54.000	54.000	2,000
2024-09-18	53.900	54.600	53.900	54.600	54.600	14,000
2024-09-16	54.400	54.600	54.300	54.400	54.400	20,000
2024-09-13	54.500	54.500	54.000	54.300	54.300	26,000
2024-09-12	54.100	54.500	53.600	54.500	54.500	59,000
2024-09-11	52.800	53.800	52.700	53.800	53.800	97,000
2024-09-10	52.300	52.700	52.300	52.600	52.600	19,000
2024-09-09	52.000	52.200	51.400	52.200	52.200	5,000
2024-09-06	52.100	53.000	52.000	52.900	52.900	30,000
2024-09-05	52.200	52.600	52.200	52.600	52.600	24,000
2024-09-04	51.800	52.400	51.600	52.200	52.200	35,000
2024-09-03	52.400	52.500	52.200	52.300	52.300	19,000
2024-09-02	52.300	53.000	52.300	52.500	52.500	16,000
2024-08-30	52.400	53.000	52.400	53.000	53.000	34,000
2024-08-29	52.300	52.600	52.100	52.500	52.500	37,000
2024-08-28	51.700	52.300	50.900	52.300	52.300	133,000
2024-08-27	53.143	54.191	53.143	53.810	51.610	231,000
2024-08-26	52.286	53.143	52.191	52.857	50.696	95,550
2024-08-23	51.905	52.476	51.238	51.714	49.600	80,850
2024-08-22	51.714	51.714	51.429	51.429	49.326	45,150
2024-08-21	54.200	54.800	54.000	54.100	54.100	28,000
2024-08-20	54.600	55.000	54.300	54.500	54.500	41,000
2024-08-19	54.100	54.500	54.000	54.300	54.300	34,000
2024-08-16	53.400	54.300	53.300	54.000	54.000	21,000
2024-08-15	53.900	53.900	53.700	53.700	53.700	5,000
2024-08-14	53.500	54.000	53.500	53.900	53.900	15,000
2024-08-13	52.700	53.500	52.700	53.400	53.400	22,000
2024-08-12	51.100	51.700	51.000	51.700	51.700	13,000
2024-08-09	50.600	51.100	50.500	51.000	51.000	39,000
2024-08-08	50.400	50.800	50.100	50.300	50.300	29,000
2024-08-07	50.800	51.200	50.300	50.800	50.800	26,000
2024-08-06	49.100	51.500	49.100	50.400	50.400	78,000

← NewerPage 9 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.