Msscorps Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 380.00 | 403.00 | 369.00 | 376.50 | 376.50 | 1,886,111 |
| 2026-07-22 | 362.50 | 381.00 | 358.50 | 370.50 | 370.50 | 1,109,244 |
| 2026-07-21 | 348.00 | 351.50 | 334.50 | 346.50 | 346.50 | 638,102 |
| 2026-07-20 | 360.00 | 361.50 | 330.50 | 343.00 | 343.00 | 1,328,528 |
| 2026-07-17 | 367.50 | 383.00 | 356.00 | 358.50 | 358.50 | 993,009 |
| 2026-07-16 | 380.00 | 404.50 | 375.50 | 395.50 | 395.50 | 773,049 |
| 2026-07-15 | 394.00 | 396.00 | 383.00 | 390.00 | 390.00 | 819,140 |
| 2026-07-14 | 392.00 | 396.50 | 355.50 | 379.00 | 379.00 | 2,017,738 |
| 2026-07-13 | 416.00 | 419.00 | 390.50 | 394.50 | 394.50 | 1,165,250 |
| 2026-07-10 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | 0 |
| 2026-07-09 | 417.00 | 426.00 | 405.00 | 416.50 | 416.50 | 1,001,233 |
| 2026-07-08 | 424.50 | 430.50 | 405.00 | 410.50 | 410.50 | 1,277,241 |
| 2026-07-07 | 440.00 | 479.50 | 416.50 | 424.00 | 424.00 | 1,822,520 |
| 2026-07-06 | 461.00 | 461.00 | 430.00 | 439.50 | 439.50 | 987,711 |
| 2026-07-03 | 440.00 | 458.00 | 435.00 | 455.00 | 455.00 | 928,324 |
| 2026-07-02 | 452.00 | 462.00 | 438.00 | 448.00 | 448.00 | 1,338,615 |
| 2026-07-01 | 496.50 | 507.00 | 453.00 | 456.00 | 456.00 | 2,100,045 |
| 2026-06-30 | 504.00 | 514.00 | 489.00 | 496.50 | 496.50 | 1,298,618 |
| 2026-06-29 | 487.50 | 514.00 | 485.00 | 502.00 | 502.00 | 379,507 |
| 2026-06-26 | 512.00 | 523.00 | 489.00 | 496.00 | 496.00 | 493,625 |
| 2026-06-25 | 569.00 | 569.00 | 520.00 | 529.00 | 529.00 | 351,778 |
| 2026-06-24 | 542.00 | 572.00 | 538.00 | 554.00 | 554.00 | 367,821 |
| 2026-06-23 | 595.00 | 598.00 | 560.00 | 560.00 | 560.00 | 710,192 |
| 2026-06-22 | 580.00 | 619.00 | 580.00 | 608.00 | 608.00 | 957,357 |
| 2026-06-18 | 525.00 | 564.00 | 522.00 | 564.00 | 564.00 | 784,344 |
| 2026-06-17 | 500.00 | 520.00 | 490.50 | 513.00 | 513.00 | 557,450 |
| 2026-06-16 | 510.00 | 520.00 | 500.00 | 500.00 | 500.00 | 532,934 |
| 2026-06-15 | 488.00 | 514.00 | 456.00 | 514.00 | 514.00 | 1,581,252 |
| 2026-06-12 | 545.00 | 545.00 | 495.50 | 497.00 | 497.00 | 2,052,373 |
| 2026-06-11 | 507.00 | 517.00 | 473.00 | 515.00 | 515.00 | 2,940,950 |
| 2026-06-10 | 535.00 | 546.00 | 494.50 | 499.50 | 499.50 | 3,569,196 |
| 2026-06-09 | 546.00 | 586.00 | 537.00 | 549.00 | 549.00 | 2,932,613 |
| 2026-06-08 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 252,707 |
| 2026-06-05 | 670.00 | 675.00 | 620.00 | 624.00 | 624.00 | 2,317,173 |
| 2026-06-04 | 690.00 | 733.00 | 676.00 | 676.00 | 676.00 | 1,482,142 |
| 2026-06-03 | 682.00 | 720.00 | 682.00 | 714.00 | 714.00 | 2,137,315 |
| 2026-06-02 | 696.00 | 704.00 | 660.00 | 661.00 | 661.00 | 1,569,467 |
| 2026-06-01 | 678.00 | 685.00 | 650.00 | 683.00 | 683.00 | 1,466,244 |
| 2026-05-29 | 715.00 | 716.00 | 675.00 | 678.00 | 678.00 | 1,418,684 |
| 2026-05-28 | 715.00 | 727.00 | 679.00 | 686.00 | 686.00 | 1,984,369 |
| 2026-05-27 | 788.00 | 800.00 | 710.00 | 720.00 | 720.00 | 2,567,780 |
| 2026-05-26 | 819.00 | 822.00 | 765.00 | 778.00 | 778.00 | 3,384,637 |
| 2026-05-25 | 735.00 | 787.00 | 735.00 | 787.00 | 787.00 | 1,682,695 |
| 2026-05-22 | 705.00 | 732.00 | 702.00 | 716.00 | 716.00 | 1,737,823 |
| 2026-05-21 | 713.00 | 721.00 | 678.00 | 693.00 | 693.00 | 1,648,589 |
| 2026-05-20 | 712.00 | 737.00 | 678.00 | 684.00 | 684.00 | 1,851,549 |
| 2026-05-19 | 727.00 | 736.00 | 704.00 | 712.00 | 712.00 | 1,598,472 |
| 2026-05-18 | 712.00 | 747.00 | 694.00 | 737.00 | 737.00 | 1,472,264 |
| 2026-05-15 | 749.00 | 792.00 | 711.00 | 735.00 | 735.00 | 3,274,751 |
| 2026-05-14 | 760.00 | 766.00 | 705.00 | 727.00 | 727.00 | 2,832,715 |
| 2026-05-13 | 755.00 | 792.00 | 728.00 | 746.00 | 746.00 | 2,567,694 |
| 2026-05-12 | 790.00 | 816.00 | 770.00 | 780.00 | 780.00 | 2,561,442 |
| 2026-05-11 | 762.00 | 815.00 | 752.00 | 754.00 | 754.00 | 2,880,745 |
| 2026-05-08 | 881.00 | 884.00 | 787.00 | 787.00 | 787.00 | 2,683,487 |
| 2026-05-07 | 845.00 | 911.00 | 830.00 | 874.00 | 874.00 | 2,994,772 |
| 2026-05-06 | 990.00 | 1,000.00 | 878.00 | 878.00 | 878.00 | 2,952,703 |
| 2026-05-05 | 948.00 | 998.00 | 930.00 | 975.00 | 975.00 | 2,720,818 |
| 2026-05-04 | 935.00 | 935.00 | 893.00 | 925.00 | 925.00 | 2,726,532 |
| 2026-04-30 | 827.00 | 850.00 | 827.00 | 850.00 | 850.00 | 1,385,701 |
| 2026-04-29 | 720.00 | 786.00 | 719.00 | 773.00 | 773.00 | 4,887,277 |
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.