Msscorps Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 169.50 | 170.50 | 167.50 | 170.00 | 169.74 | 350,004 |
| 2025-10-22 | 170.50 | 172.50 | 169.50 | 170.50 | 170.24 | 289,275 |
| 2025-10-21 | 166.00 | 172.50 | 165.50 | 171.00 | 170.74 | 657,167 |
| 2025-10-20 | 161.50 | 164.50 | 160.50 | 164.50 | 164.25 | 205,040 |
| 2025-10-17 | 165.00 | 165.00 | 160.50 | 160.50 | 160.26 | 202,920 |
| 2025-10-16 | 165.00 | 167.00 | 163.50 | 164.50 | 164.25 | 285,208 |
| 2025-10-15 | 161.50 | 164.00 | 161.00 | 163.00 | 162.75 | 242,833 |
| 2025-10-14 | 163.00 | 167.00 | 160.00 | 161.00 | 160.76 | 494,569 |
| 2025-10-13 | 159.00 | 162.00 | 154.50 | 161.50 | 161.26 | 436,003 |
| 2025-10-09 | 167.00 | 167.00 | 161.50 | 162.00 | 161.76 | 387,638 |
| 2025-10-08 | 165.00 | 165.00 | 160.50 | 162.00 | 161.76 | 299,778 |
| 2025-10-07 | 166.00 | 167.50 | 164.50 | 164.50 | 164.25 | 226,903 |
| 2025-10-03 | 165.50 | 166.00 | 164.00 | 164.50 | 164.25 | 148,432 |
| 2025-10-02 | 168.00 | 170.00 | 164.00 | 164.50 | 164.25 | 364,475 |
| 2025-10-01 | 166.00 | 168.50 | 165.50 | 166.00 | 165.75 | 211,857 |
| 2025-09-30 | 166.00 | 167.00 | 163.50 | 166.00 | 165.75 | 299,822 |
| 2025-09-26 | 171.00 | 171.00 | 165.00 | 165.00 | 164.75 | 654,950 |
| 2025-09-25 | 175.50 | 175.50 | 170.00 | 171.00 | 170.74 | 626,025 |
| 2025-09-24 | 176.00 | 177.00 | 174.00 | 174.50 | 174.24 | 579,011 |
| 2025-09-23 | 173.50 | 178.50 | 173.50 | 177.00 | 176.73 | 1,009,176 |
| 2025-09-22 | 171.00 | 174.00 | 170.50 | 174.00 | 173.74 | 421,346 |
| 2025-09-19 | 168.50 | 172.00 | 168.00 | 170.50 | 170.24 | 369,920 |
| 2025-09-18 | 170.00 | 171.50 | 167.50 | 168.50 | 168.25 | 414,461 |
| 2025-09-17 | 171.00 | 171.50 | 167.50 | 168.00 | 167.75 | 431,481 |
| 2025-09-16 | 171.50 | 172.00 | 168.50 | 170.50 | 170.24 | 571,353 |
| 2025-09-15 | 177.00 | 177.00 | 168.00 | 171.50 | 171.24 | 1,229,964 |
| 2025-09-12 | 181.00 | 187.00 | 177.00 | 177.50 | 177.23 | 4,710,104 |
| 2025-09-11 | 176.00 | 179.00 | 174.50 | 175.50 | 175.23 | 1,189,230 |
| 2025-09-10 | 175.00 | 178.00 | 174.50 | 175.00 | 174.74 | 773,888 |
| 2025-09-09 | 179.00 | 179.50 | 174.50 | 175.50 | 175.23 | 830,266 |
| 2025-09-08 | 176.50 | 180.00 | 172.00 | 177.00 | 176.73 | 937,189 |
| 2025-09-05 | 178.50 | 178.50 | 173.50 | 175.00 | 174.74 | 933,561 |
| 2025-09-04 | 186.00 | 186.00 | 176.00 | 178.50 | 178.23 | 1,942,561 |
| 2025-09-03 | 173.50 | 180.00 | 172.00 | 180.00 | 179.73 | 1,525,779 |
| 2025-09-02 | 178.50 | 181.50 | 172.00 | 173.00 | 172.74 | 2,701,198 |
| 2025-09-01 | 174.50 | 179.50 | 170.00 | 176.00 | 175.73 | 4,465,440 |
| 2025-08-29 | 159.50 | 174.50 | 159.00 | 174.50 | 174.24 | 3,531,324 |
| 2025-08-28 | 156.00 | 163.00 | 155.50 | 159.00 | 158.76 | 1,637,271 |
| 2025-08-27 | 155.00 | 158.00 | 153.00 | 155.50 | 155.27 | 772,979 |
| 2025-08-26 | 153.00 | 156.50 | 149.50 | 153.00 | 152.77 | 888,254 |
| 2025-08-25 | 151.00 | 153.50 | 151.00 | 151.50 | 151.27 | 360,043 |
| 2025-08-22 | 149.50 | 150.50 | 147.50 | 148.50 | 148.28 | 355,963 |
| 2025-08-21 | 151.00 | 154.00 | 148.50 | 149.50 | 149.27 | 409,055 |
| 2025-08-20 | 154.00 | 154.50 | 149.00 | 149.00 | 148.77 | 854,233 |
| 2025-08-19 | 156.50 | 160.00 | 153.00 | 156.50 | 156.26 | 892,293 |
| 2025-08-18 | 150.00 | 159.50 | 150.00 | 156.50 | 156.26 | 1,474,498 |
| 2025-08-15 | 153.00 | 154.00 | 149.50 | 150.00 | 149.77 | 379,630 |
| 2025-08-14 | 148.00 | 153.00 | 148.00 | 152.00 | 151.77 | 697,522 |
| 2025-08-13 | 153.00 | 154.00 | 146.00 | 148.00 | 147.78 | 824,528 |
| 2025-08-12 | 150.00 | 152.50 | 147.50 | 151.00 | 150.77 | 852,386 |
| 2025-08-11 | 156.00 | 156.00 | 147.50 | 150.50 | 150.27 | 885,421 |
| 2025-08-08 | 152.50 | 154.00 | 150.00 | 151.00 | 150.77 | 690,111 |
| 2025-08-07 | 150.50 | 158.00 | 148.50 | 152.50 | 152.27 | 1,656,881 |
| 2025-08-06 | 146.50 | 149.50 | 144.50 | 146.00 | 145.78 | 799,173 |
| 2025-08-05 | 145.00 | 155.50 | 143.50 | 148.00 | 147.78 | 2,536,229 |
| 2025-08-04 | 144.00 | 145.00 | 141.00 | 142.00 | 141.79 | 671,687 |
| 2025-08-01 | 134.50 | 146.00 | 133.00 | 145.00 | 144.78 | 1,336,223 |
| 2025-07-31 | 139.00 | 140.50 | 135.50 | 136.00 | 135.79 | 468,411 |
| 2025-07-30 | 135.00 | 141.00 | 134.00 | 138.50 | 138.29 | 894,783 |
| 2025-07-29 | 135.00 | 136.00 | 132.00 | 134.00 | 133.80 | 364,719 |
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.