Msscorps Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 137.50 | 145.00 | 137.00 | 142.00 | 140.57 | 343,807 |
| 2024-07-31 | 136.00 | 140.00 | 135.00 | 135.50 | 134.14 | 185,616 |
| 2024-07-30 | 137.00 | 138.50 | 132.00 | 138.00 | 136.61 | 306,348 |
| 2024-07-29 | 141.00 | 142.00 | 135.00 | 135.00 | 133.64 | 461,441 |
| 2024-07-26 | 145.50 | 147.00 | 140.50 | 140.50 | 139.09 | 935,256 |
| 2024-07-23 | 144.00 | 151.50 | 140.00 | 150.00 | 148.49 | 1,338,189 |
| 2024-07-22 | 143.50 | 147.00 | 140.00 | 140.00 | 138.59 | 1,567,468 |
| 2024-07-19 | 134.50 | 135.00 | 132.00 | 134.00 | 132.65 | 189,853 |
| 2024-07-18 | 137.50 | 137.50 | 134.50 | 135.50 | 134.14 | 216,280 |
| 2024-07-17 | 140.00 | 140.00 | 138.50 | 138.50 | 137.11 | 129,982 |
| 2024-07-16 | 138.50 | 140.00 | 138.50 | 140.00 | 138.59 | 139,314 |
| 2024-07-15 | 140.50 | 140.50 | 137.50 | 139.00 | 137.60 | 150,154 |
| 2024-07-12 | 143.00 | 143.00 | 139.50 | 140.00 | 138.59 | 200,599 |
| 2024-07-11 | 141.00 | 144.50 | 141.00 | 143.00 | 141.56 | 276,983 |
| 2024-07-10 | 143.00 | 144.50 | 143.00 | 144.00 | 138.11 | 258,209 |
| 2024-07-09 | 148.00 | 148.00 | 142.00 | 142.50 | 136.68 | 430,346 |
| 2024-07-08 | 150.00 | 150.50 | 146.00 | 147.00 | 140.99 | 307,046 |
| 2024-07-05 | 147.50 | 149.00 | 146.00 | 148.00 | 141.95 | 370,648 |
| 2024-07-04 | 147.00 | 147.50 | 145.50 | 146.50 | 140.51 | 343,775 |
| 2024-07-03 | 147.00 | 147.00 | 144.00 | 145.50 | 139.55 | 162,651 |
| 2024-07-02 | 147.00 | 148.00 | 145.00 | 145.00 | 139.07 | 234,062 |
| 2024-07-01 | 146.50 | 147.00 | 144.00 | 146.00 | 140.03 | 233,328 |
| 2024-06-28 | 143.00 | 146.50 | 142.50 | 145.00 | 139.07 | 352,510 |
| 2024-06-27 | 145.50 | 146.00 | 141.00 | 142.00 | 136.20 | 321,594 |
| 2024-06-26 | 141.00 | 148.50 | 141.00 | 145.50 | 139.55 | 862,782 |
| 2024-06-25 | 139.00 | 140.00 | 134.50 | 140.00 | 134.28 | 209,628 |
| 2024-06-24 | 140.00 | 140.00 | 137.50 | 138.00 | 132.36 | 206,857 |
| 2024-06-21 | 138.00 | 140.50 | 137.00 | 139.00 | 133.32 | 170,536 |
| 2024-06-20 | 138.50 | 138.50 | 136.00 | 138.50 | 132.84 | 264,843 |
| 2024-06-19 | 138.50 | 140.00 | 137.00 | 137.50 | 131.88 | 222,638 |
| 2024-06-18 | 140.00 | 141.00 | 138.00 | 138.50 | 132.84 | 290,766 |
| 2024-06-17 | 143.50 | 143.50 | 140.50 | 140.50 | 134.76 | 280,650 |
| 2024-06-14 | 139.50 | 145.00 | 139.00 | 142.50 | 136.68 | 899,550 |
| 2024-06-13 | 139.50 | 139.50 | 136.00 | 137.50 | 131.88 | 204,001 |
| 2024-06-12 | 137.00 | 138.00 | 135.00 | 137.50 | 131.88 | 316,364 |
| 2024-06-11 | 136.00 | 139.50 | 135.00 | 135.00 | 129.48 | 523,598 |
| 2024-06-07 | 131.00 | 133.50 | 130.00 | 133.00 | 127.56 | 329,271 |
| 2024-06-06 | 131.50 | 131.50 | 129.50 | 130.50 | 125.17 | 167,609 |
| 2024-06-05 | 130.50 | 131.00 | 129.50 | 130.00 | 124.69 | 68,570 |
| 2024-06-04 | 129.00 | 131.00 | 129.00 | 129.50 | 124.21 | 102,012 |
| 2024-06-03 | 131.00 | 131.00 | 128.00 | 128.50 | 123.25 | 161,435 |
| 2024-05-31 | 130.50 | 132.00 | 130.00 | 130.00 | 124.69 | 178,382 |
| 2024-05-30 | 129.00 | 132.50 | 127.50 | 131.00 | 125.65 | 453,725 |
| 2024-05-29 | 129.00 | 129.50 | 128.00 | 128.50 | 123.25 | 207,866 |
| 2024-05-28 | 127.00 | 129.50 | 127.00 | 129.00 | 123.73 | 227,196 |
| 2024-05-27 | 128.00 | 128.00 | 126.50 | 127.50 | 122.29 | 158,407 |
| 2024-05-24 | 125.00 | 127.00 | 124.50 | 127.00 | 121.81 | 147,185 |
| 2024-05-23 | 126.00 | 126.00 | 124.50 | 125.00 | 119.89 | 118,987 |
| 2024-05-22 | 125.00 | 126.50 | 124.00 | 125.50 | 120.37 | 144,739 |
| 2024-05-21 | 126.00 | 126.00 | 124.00 | 125.50 | 120.37 | 202,761 |
| 2024-05-20 | 129.00 | 129.50 | 125.50 | 126.00 | 120.85 | 308,162 |
| 2024-05-17 | 128.50 | 130.00 | 127.50 | 129.00 | 123.73 | 191,868 |
| 2024-05-16 | 127.00 | 129.50 | 127.00 | 128.00 | 122.77 | 170,738 |
| 2024-05-15 | 127.50 | 128.00 | 126.50 | 127.00 | 121.81 | 179,560 |
| 2024-05-14 | 127.00 | 128.00 | 126.00 | 127.50 | 122.29 | 186,352 |
| 2024-05-13 | 127.50 | 128.00 | 126.00 | 126.50 | 121.33 | 238,969 |
| 2024-05-10 | 127.50 | 128.00 | 126.50 | 127.50 | 122.29 | 490,374 |
| 2024-05-09 | 130.00 | 131.50 | 129.50 | 130.50 | 125.17 | 218,698 |
| 2024-05-08 | 132.00 | 132.00 | 129.50 | 130.50 | 125.17 | 433,093 |
| 2024-05-07 | 135.00 | 136.00 | 131.00 | 132.00 | 126.61 | 745,915 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 0.9954 TWD |
| 2025-07-09 | 0.9954 TWD |
| 2024-07-11 | 4.4636 TWD |
| 2023-06-21 | 5.4555 TWD |
| 2022-07-12 | 4.4636 TWD |
| 2021-08-24 | 2.4798 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.