Msscorps Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 138.00 | 138.50 | 131.00 | 135.00 | 129.48 | 1,215,663 |
| 2024-05-03 | 145.50 | 145.50 | 141.00 | 141.00 | 135.24 | 257,830 |
| 2024-05-02 | 144.00 | 145.00 | 142.50 | 143.00 | 137.16 | 224,150 |
| 2024-04-30 | 145.50 | 147.00 | 143.00 | 143.00 | 137.16 | 566,318 |
| 2024-04-29 | 141.50 | 146.00 | 141.50 | 144.50 | 138.59 | 400,921 |
| 2024-04-26 | 141.50 | 143.00 | 140.50 | 141.00 | 135.24 | 217,750 |
| 2024-04-25 | 141.00 | 141.00 | 140.00 | 140.50 | 134.76 | 141,337 |
| 2024-04-24 | 141.00 | 143.00 | 141.00 | 142.00 | 136.20 | 167,327 |
| 2024-04-23 | 140.00 | 141.00 | 139.00 | 139.50 | 133.80 | 107,314 |
| 2024-04-22 | 142.00 | 142.50 | 138.00 | 138.50 | 132.84 | 321,475 |
| 2024-04-19 | 146.00 | 147.00 | 139.00 | 141.50 | 135.72 | 747,066 |
| 2024-04-18 | 152.00 | 152.00 | 148.00 | 149.00 | 142.91 | 651,444 |
| 2024-04-17 | 150.00 | 156.00 | 149.00 | 153.00 | 146.75 | 1,319,119 |
| 2024-04-16 | 146.00 | 150.00 | 145.50 | 149.50 | 143.39 | 1,111,309 |
| 2024-04-15 | 147.00 | 148.00 | 143.50 | 144.00 | 138.11 | 198,781 |
| 2024-04-12 | 145.00 | 148.50 | 144.00 | 147.50 | 141.47 | 366,477 |
| 2024-04-11 | 146.50 | 146.50 | 144.00 | 145.00 | 139.07 | 252,470 |
| 2024-04-10 | 148.00 | 150.50 | 147.00 | 147.00 | 140.99 | 229,836 |
| 2024-04-09 | 149.50 | 151.00 | 145.50 | 147.00 | 140.99 | 386,130 |
| 2024-04-08 | 150.00 | 151.00 | 147.00 | 149.00 | 142.91 | 311,550 |
| 2024-04-03 | 152.00 | 152.50 | 148.00 | 148.50 | 142.43 | 328,953 |
| 2024-04-02 | 146.50 | 153.50 | 146.00 | 152.50 | 146.27 | 932,869 |
| 2024-04-01 | 143.00 | 146.50 | 143.00 | 146.00 | 140.03 | 208,805 |
| 2024-03-29 | 143.50 | 145.00 | 142.50 | 142.50 | 136.68 | 152,321 |
| 2024-03-28 | 144.00 | 145.00 | 143.00 | 143.00 | 137.16 | 132,661 |
| 2024-03-27 | 144.50 | 145.50 | 143.50 | 144.00 | 138.11 | 92,068 |
| 2024-03-26 | 148.50 | 148.50 | 144.00 | 144.00 | 138.11 | 287,674 |
| 2024-03-25 | 145.50 | 147.50 | 145.50 | 147.50 | 141.47 | 250,761 |
| 2024-03-22 | 146.00 | 146.00 | 143.50 | 144.00 | 138.11 | 106,178 |
| 2024-03-21 | 143.50 | 145.00 | 143.50 | 144.50 | 138.59 | 159,184 |
| 2024-03-20 | 146.00 | 146.50 | 142.00 | 142.50 | 136.68 | 320,267 |
| 2024-03-19 | 144.50 | 148.00 | 144.50 | 146.00 | 140.03 | 234,462 |
| 2024-03-18 | 143.00 | 146.00 | 142.50 | 146.00 | 140.03 | 186,619 |
| 2024-03-15 | 143.50 | 144.50 | 141.00 | 142.50 | 136.68 | 202,545 |
| 2024-03-14 | 144.00 | 145.50 | 142.00 | 143.50 | 137.63 | 202,791 |
| 2024-03-13 | 148.00 | 148.00 | 143.00 | 143.50 | 137.63 | 490,279 |
| 2024-03-12 | 147.50 | 148.50 | 146.50 | 147.50 | 141.47 | 346,623 |
| 2024-03-11 | 150.00 | 151.00 | 146.00 | 147.50 | 141.47 | 422,641 |
| 2024-03-08 | 153.50 | 161.00 | 147.50 | 148.50 | 142.43 | 1,678,893 |
| 2024-03-07 | 156.00 | 157.50 | 150.00 | 152.50 | 146.27 | 690,260 |
| 2024-03-06 | 155.00 | 157.00 | 154.00 | 155.00 | 148.66 | 403,153 |
| 2024-03-05 | 160.00 | 160.00 | 153.50 | 158.00 | 151.54 | 972,032 |
| 2024-03-04 | 153.00 | 157.00 | 152.50 | 156.00 | 149.62 | 1,173,392 |
| 2024-03-01 | 150.50 | 154.00 | 150.50 | 150.50 | 144.35 | 338,681 |
| 2024-02-29 | 152.00 | 153.00 | 148.50 | 150.50 | 144.35 | 556,709 |
| 2024-02-27 | 157.00 | 157.50 | 150.50 | 152.50 | 146.27 | 812,180 |
| 2024-02-26 | 157.00 | 158.00 | 154.00 | 156.00 | 149.62 | 620,169 |
| 2024-02-23 | 158.00 | 160.50 | 155.00 | 155.50 | 149.14 | 960,637 |
| 2024-02-22 | 156.00 | 158.50 | 153.00 | 157.00 | 150.58 | 923,647 |
| 2024-02-21 | 150.00 | 158.00 | 149.50 | 154.50 | 148.19 | 1,211,618 |
| 2024-02-20 | 151.50 | 153.00 | 148.50 | 151.00 | 144.83 | 609,720 |
| 2024-02-19 | 154.00 | 154.50 | 150.50 | 151.50 | 145.31 | 855,285 |
| 2024-02-16 | 147.00 | 154.00 | 145.50 | 152.50 | 146.27 | 1,595,032 |
| 2024-02-15 | 142.00 | 147.00 | 136.50 | 145.00 | 139.07 | 989,372 |
| 2024-02-05 | 143.00 | 143.00 | 140.00 | 140.00 | 134.28 | 444,633 |
| 2024-02-02 | 143.50 | 144.50 | 140.00 | 143.50 | 137.63 | 602,756 |
| 2024-02-01 | 139.50 | 144.00 | 139.50 | 141.50 | 135.72 | 573,263 |
| 2024-01-31 | 142.50 | 142.50 | 140.00 | 140.00 | 134.28 | 228,253 |
| 2024-01-30 | 141.00 | 143.00 | 138.50 | 141.50 | 135.72 | 502,788 |
| 2024-01-29 | 141.50 | 141.50 | 139.50 | 141.00 | 135.24 | 202,894 |
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.