Msscorps Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 180.00 | 187.00 | 180.00 | 186.00 | 185.72 | 627,683 |
| 2026-01-19 | 190.50 | 190.50 | 181.50 | 182.00 | 181.73 | 922,494 |
| 2026-01-16 | 187.00 | 190.00 | 182.50 | 188.50 | 188.22 | 1,111,651 |
| 2026-01-15 | 182.00 | 187.00 | 179.50 | 185.00 | 184.72 | 648,085 |
| 2026-01-14 | 180.00 | 184.00 | 177.50 | 182.00 | 181.73 | 770,882 |
| 2026-01-13 | 192.50 | 192.50 | 178.00 | 179.00 | 178.73 | 1,596,019 |
| 2026-01-12 | 185.00 | 192.00 | 183.00 | 189.00 | 188.71 | 1,411,819 |
| 2026-01-09 | 184.50 | 186.00 | 178.00 | 184.50 | 184.22 | 1,438,196 |
| 2026-01-08 | 181.50 | 184.00 | 180.50 | 183.00 | 182.72 | 832,699 |
| 2026-01-07 | 181.00 | 185.00 | 178.50 | 181.50 | 181.23 | 893,071 |
| 2026-01-06 | 182.00 | 187.00 | 178.50 | 180.00 | 179.73 | 1,501,811 |
| 2026-01-05 | 183.00 | 184.50 | 176.50 | 180.00 | 179.73 | 1,266,618 |
| 2026-01-02 | 175.00 | 183.00 | 175.00 | 179.00 | 178.73 | 1,315,481 |
| 2025-12-31 | 171.00 | 175.50 | 171.00 | 174.00 | 173.74 | 426,650 |
| 2025-12-30 | 170.50 | 172.00 | 167.00 | 171.00 | 170.74 | 440,356 |
| 2025-12-29 | 177.50 | 177.50 | 170.50 | 172.00 | 171.74 | 390,248 |
| 2025-12-26 | 173.00 | 178.00 | 171.50 | 175.00 | 174.74 | 485,221 |
| 2025-12-24 | 177.50 | 177.50 | 170.00 | 172.50 | 172.24 | 519,061 |
| 2025-12-23 | 180.00 | 180.00 | 173.50 | 175.00 | 174.74 | 723,162 |
| 2025-12-22 | 169.50 | 177.50 | 169.00 | 176.50 | 176.23 | 938,285 |
| 2025-12-19 | 171.50 | 171.50 | 166.50 | 166.50 | 166.25 | 334,646 |
| 2025-12-18 | 169.50 | 172.00 | 166.50 | 169.50 | 169.24 | 423,215 |
| 2025-12-17 | 186.00 | 186.00 | 170.00 | 170.00 | 169.74 | 2,464,932 |
| 2025-12-16 | 168.00 | 181.50 | 166.50 | 179.00 | 178.73 | 2,070,766 |
| 2025-12-15 | 164.50 | 169.00 | 161.00 | 169.00 | 168.74 | 278,135 |
| 2025-12-12 | 171.00 | 171.00 | 166.00 | 167.00 | 166.75 | 174,905 |
| 2025-12-11 | 169.00 | 172.00 | 168.50 | 169.00 | 168.74 | 357,716 |
| 2025-12-10 | 169.00 | 169.50 | 166.50 | 167.50 | 167.25 | 161,543 |
| 2025-12-09 | 173.00 | 173.00 | 167.00 | 168.00 | 167.75 | 360,906 |
| 2025-12-08 | 170.50 | 172.00 | 168.50 | 171.00 | 170.74 | 217,435 |
| 2025-12-05 | 169.50 | 169.50 | 166.50 | 169.00 | 168.74 | 177,492 |
| 2025-12-04 | 169.00 | 172.50 | 168.50 | 169.00 | 168.74 | 362,285 |
| 2025-12-03 | 165.50 | 169.00 | 165.50 | 168.50 | 168.25 | 377,430 |
| 2025-12-02 | 164.00 | 166.00 | 161.50 | 164.50 | 164.25 | 203,919 |
| 2025-12-01 | 161.00 | 163.50 | 161.00 | 163.00 | 162.75 | 177,160 |
| 2025-11-28 | 158.50 | 161.00 | 156.50 | 161.00 | 160.76 | 228,172 |
| 2025-11-27 | 155.50 | 157.00 | 154.00 | 157.00 | 156.76 | 87,316 |
| 2025-11-26 | 154.00 | 155.50 | 153.00 | 155.00 | 154.77 | 109,662 |
| 2025-11-25 | 151.50 | 153.50 | 151.00 | 153.00 | 152.77 | 186,058 |
| 2025-11-24 | 148.50 | 148.50 | 146.00 | 148.00 | 147.78 | 74,224 |
| 2025-11-21 | 151.50 | 152.00 | 146.00 | 146.50 | 146.28 | 198,375 |
| 2025-11-20 | 151.00 | 154.50 | 151.00 | 153.50 | 153.27 | 150,549 |
| 2025-11-19 | 150.50 | 152.50 | 145.00 | 149.00 | 148.77 | 319,343 |
| 2025-11-18 | 153.00 | 154.50 | 150.50 | 151.50 | 151.27 | 211,659 |
| 2025-11-17 | 150.50 | 158.00 | 150.00 | 155.50 | 155.27 | 384,433 |
| 2025-11-14 | 150.00 | 154.50 | 149.00 | 150.00 | 149.77 | 170,119 |
| 2025-11-13 | 156.00 | 156.00 | 151.00 | 152.00 | 151.77 | 171,354 |
| 2025-11-12 | 150.50 | 154.00 | 150.50 | 152.00 | 151.77 | 141,487 |
| 2025-11-11 | 158.00 | 158.00 | 150.50 | 151.00 | 150.77 | 230,658 |
| 2025-11-10 | 159.50 | 159.50 | 152.00 | 156.00 | 155.76 | 202,373 |
| 2025-11-07 | 158.00 | 159.00 | 153.00 | 154.50 | 154.27 | 357,860 |
| 2025-11-06 | 164.00 | 164.00 | 155.00 | 158.00 | 157.76 | 597,278 |
| 2025-11-05 | 165.00 | 166.00 | 161.00 | 162.50 | 162.25 | 541,971 |
| 2025-11-04 | 172.50 | 173.00 | 165.00 | 168.00 | 167.75 | 440,567 |
| 2025-11-03 | 172.00 | 174.00 | 170.00 | 172.00 | 171.74 | 292,029 |
| 2025-10-31 | 167.50 | 171.50 | 167.50 | 171.50 | 171.24 | 315,105 |
| 2025-10-30 | 167.50 | 169.00 | 166.00 | 167.00 | 166.75 | 175,938 |
| 2025-10-29 | 166.50 | 169.50 | 166.00 | 167.00 | 166.75 | 326,938 |
| 2025-10-28 | 169.00 | 169.00 | 164.50 | 164.50 | 164.25 | 361,025 |
| 2025-10-27 | 172.00 | 172.00 | 166.50 | 167.50 | 167.25 | 289,180 |
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.