Msscorps Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 651.00 | 716.00 | 608.00 | 716.00 | 716.00 | 4,067,895 |
| 2026-04-27 | 723.00 | 723.00 | 651.00 | 651.00 | 651.00 | 476,459 |
| 2026-04-24 | 782.00 | 785.00 | 723.00 | 723.00 | 723.00 | 572,200 |
| 2026-04-23 | 946.00 | 946.00 | 801.00 | 803.00 | 803.00 | 576,081 |
| 2026-04-22 | 908.00 | 908.00 | 890.00 | 890.00 | 890.00 | 212,691 |
| 2026-04-21 | 890.00 | 893.00 | 820.00 | 876.00 | 876.00 | 400,718 |
| 2026-04-20 | 900.00 | 963.00 | 865.00 | 866.00 | 866.00 | 468,573 |
| 2026-04-17 | 847.00 | 885.00 | 847.00 | 885.00 | 885.00 | 278,015 |
| 2026-04-16 | 803.00 | 805.00 | 790.00 | 805.00 | 805.00 | 199,162 |
| 2026-04-15 | 796.00 | 818.00 | 783.00 | 793.00 | 793.00 | 342,225 |
| 2026-04-14 | 820.00 | 842.00 | 770.00 | 800.00 | 800.00 | 591,027 |
| 2026-04-13 | 701.00 | 770.00 | 701.00 | 770.00 | 770.00 | 395,323 |
| 2026-04-10 | 659.00 | 712.00 | 659.00 | 700.00 | 700.00 | 485,330 |
| 2026-04-09 | 633.00 | 650.00 | 626.00 | 648.00 | 648.00 | 566,860 |
| 2026-04-08 | 640.00 | 662.00 | 633.00 | 662.00 | 661.00 | 2,479,157 |
| 2026-04-07 | 611.00 | 620.00 | 585.00 | 602.00 | 601.09 | 4,082,543 |
| 2026-04-02 | 533.00 | 565.00 | 533.00 | 565.00 | 564.15 | 5,759,569 |
| 2026-04-01 | 505.00 | 514.00 | 502.00 | 514.00 | 513.22 | 2,985,249 |
| 2026-03-31 | 467.00 | 496.50 | 452.50 | 467.50 | 466.79 | 9,104,593 |
| 2026-03-30 | 418.50 | 455.00 | 398.50 | 452.00 | 451.32 | 3,836,227 |
| 2026-03-27 | 441.00 | 456.00 | 427.00 | 434.50 | 433.84 | 5,130,657 |
| 2026-03-26 | 469.00 | 474.00 | 459.50 | 474.00 | 473.28 | 2,349,656 |
| 2026-03-25 | 433.00 | 448.00 | 400.50 | 431.00 | 430.35 | 6,310,363 |
| 2026-03-24 | 484.00 | 501.00 | 410.50 | 410.50 | 409.88 | 7,123,848 |
| 2026-03-23 | 438.00 | 470.00 | 436.00 | 456.00 | 455.31 | 524,502 |
| 2026-03-20 | 450.00 | 450.00 | 420.00 | 450.00 | 449.32 | 550,995 |
| 2026-03-19 | 387.50 | 422.50 | 387.50 | 419.00 | 418.37 | 636,087 |
| 2026-03-18 | 385.00 | 385.00 | 376.50 | 384.50 | 383.92 | 365,202 |
| 2026-03-17 | 370.00 | 387.00 | 370.00 | 371.50 | 370.94 | 475,074 |
| 2026-03-16 | 333.00 | 360.00 | 333.00 | 355.00 | 354.46 | 839,410 |
| 2026-03-13 | 380.50 | 383.00 | 349.50 | 349.50 | 348.97 | 1,285,169 |
| 2026-03-12 | 395.00 | 396.00 | 386.00 | 388.00 | 387.41 | 907,511 |
| 2026-03-11 | 375.00 | 396.00 | 375.00 | 393.00 | 392.41 | 797,584 |
| 2026-03-10 | 404.00 | 404.00 | 375.00 | 377.00 | 376.43 | 638,711 |
| 2026-03-09 | 369.00 | 411.00 | 367.00 | 386.50 | 385.92 | 2,431,060 |
| 2026-03-06 | 381.00 | 397.50 | 381.00 | 397.50 | 396.90 | 2,656,535 |
| 2026-03-05 | 335.00 | 361.50 | 335.00 | 361.50 | 360.95 | 2,438,327 |
| 2026-03-04 | 300.00 | 332.00 | 288.00 | 329.00 | 328.50 | 7,991,703 |
| 2026-03-03 | 312.00 | 325.00 | 292.00 | 310.50 | 310.03 | 7,612,290 |
| 2026-03-02 | 283.00 | 313.50 | 281.00 | 313.50 | 313.03 | 7,599,226 |
| 2026-02-26 | 279.00 | 285.00 | 274.00 | 285.00 | 284.57 | 3,976,214 |
| 2026-02-25 | 250.00 | 259.50 | 249.50 | 259.50 | 259.11 | 2,837,703 |
| 2026-02-24 | 224.50 | 239.00 | 221.50 | 236.00 | 235.64 | 4,814,086 |
| 2026-02-23 | 224.00 | 240.00 | 224.00 | 226.50 | 226.16 | 6,272,923 |
| 2026-02-11 | 222.50 | 229.00 | 212.50 | 218.50 | 218.17 | 3,870,188 |
| 2026-02-10 | 227.00 | 231.50 | 220.50 | 222.00 | 221.66 | 5,424,590 |
| 2026-02-09 | 210.50 | 225.50 | 197.00 | 225.50 | 225.16 | 6,574,295 |
| 2026-02-06 | 224.50 | 227.00 | 205.00 | 205.00 | 204.69 | 6,180,790 |
| 2026-02-05 | 213.50 | 227.50 | 211.00 | 227.50 | 227.16 | 5,551,289 |
| 2026-02-04 | 189.00 | 207.00 | 189.00 | 207.00 | 206.69 | 4,882,604 |
| 2026-02-03 | 189.00 | 195.00 | 185.50 | 188.50 | 188.22 | 3,621,088 |
| 2026-02-02 | 181.00 | 187.00 | 176.50 | 183.50 | 183.22 | 2,477,006 |
| 2026-01-30 | 174.50 | 177.00 | 170.00 | 176.50 | 176.23 | 523,800 |
| 2026-01-29 | 181.50 | 181.50 | 175.50 | 176.00 | 175.73 | 522,092 |
| 2026-01-28 | 180.00 | 182.50 | 178.50 | 179.50 | 179.23 | 391,490 |
| 2026-01-27 | 178.00 | 187.00 | 176.00 | 179.00 | 178.73 | 1,275,559 |
| 2026-01-26 | 177.50 | 181.00 | 174.00 | 175.00 | 174.74 | 591,903 |
| 2026-01-23 | 179.00 | 181.00 | 176.50 | 177.50 | 177.23 | 413,124 |
| 2026-01-22 | 183.50 | 184.50 | 178.50 | 178.50 | 178.23 | 657,103 |
| 2026-01-21 | 183.00 | 184.00 | 180.50 | 182.00 | 181.73 | 539,620 |
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.