Msscorps Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 135.00 | 136.00 | 132.00 | 134.00 | 133.80 | 364,719 |
| 2025-07-28 | 137.50 | 139.50 | 133.50 | 136.00 | 135.79 | 631,146 |
| 2025-07-25 | 134.50 | 139.00 | 133.50 | 135.50 | 135.30 | 688,860 |
| 2025-07-24 | 133.00 | 134.50 | 130.00 | 134.50 | 134.30 | 424,306 |
| 2025-07-23 | 133.00 | 135.50 | 131.50 | 131.50 | 131.30 | 512,676 |
| 2025-07-22 | 138.50 | 141.00 | 132.50 | 132.50 | 132.30 | 1,064,689 |
| 2025-07-21 | 143.50 | 145.50 | 137.00 | 138.50 | 138.29 | 1,425,381 |
| 2025-07-18 | 142.00 | 144.50 | 137.00 | 144.50 | 144.28 | 3,360,074 |
| 2025-07-17 | 129.00 | 140.00 | 128.50 | 140.00 | 139.79 | 1,732,612 |
| 2025-07-16 | 127.00 | 132.00 | 126.50 | 127.50 | 127.31 | 464,825 |
| 2025-07-15 | 123.50 | 128.00 | 123.50 | 126.00 | 125.81 | 226,283 |
| 2025-07-14 | 127.00 | 127.00 | 123.50 | 123.50 | 123.31 | 254,249 |
| 2025-07-11 | 127.00 | 133.50 | 125.00 | 127.00 | 126.81 | 1,122,057 |
| 2025-07-10 | 122.00 | 127.00 | 121.00 | 124.50 | 124.31 | 420,797 |
| 2025-07-09 | 119.50 | 123.00 | 119.50 | 120.50 | 120.32 | 238,990 |
| 2025-07-08 | 118.50 | 119.00 | 116.00 | 117.00 | 115.82 | 208,722 |
| 2025-07-07 | 118.50 | 120.00 | 118.00 | 119.00 | 117.80 | 110,158 |
| 2025-07-04 | 125.00 | 125.00 | 120.00 | 120.00 | 118.79 | 185,831 |
| 2025-07-03 | 126.50 | 126.50 | 123.00 | 123.00 | 121.76 | 186,911 |
| 2025-07-02 | 120.50 | 127.00 | 120.50 | 125.50 | 124.24 | 243,718 |
| 2025-07-01 | 122.00 | 123.50 | 121.00 | 121.50 | 120.28 | 151,793 |
| 2025-06-30 | 123.50 | 123.50 | 120.50 | 121.00 | 119.78 | 176,345 |
| 2025-06-27 | 126.00 | 126.50 | 122.00 | 123.50 | 122.26 | 227,403 |
| 2025-06-26 | 129.00 | 130.00 | 125.50 | 126.00 | 124.73 | 246,104 |
| 2025-06-25 | 133.00 | 133.00 | 128.50 | 129.00 | 127.70 | 606,125 |
| 2025-06-24 | 123.00 | 128.00 | 123.00 | 127.50 | 126.22 | 346,003 |
| 2025-06-23 | 119.00 | 120.50 | 117.00 | 120.50 | 119.29 | 99,815 |
| 2025-06-20 | 126.00 | 126.00 | 121.00 | 122.00 | 120.77 | 128,942 |
| 2025-06-19 | 127.00 | 127.00 | 123.50 | 123.50 | 122.26 | 134,714 |
| 2025-06-18 | 123.50 | 127.50 | 123.50 | 127.00 | 125.72 | 245,949 |
| 2025-06-17 | 125.50 | 126.50 | 123.50 | 123.50 | 122.26 | 158,940 |
| 2025-06-16 | 123.50 | 123.50 | 119.50 | 123.50 | 122.26 | 220,601 |
| 2025-06-13 | 126.50 | 126.50 | 122.00 | 122.00 | 120.77 | 221,156 |
| 2025-06-12 | 127.50 | 127.50 | 125.00 | 127.50 | 126.22 | 139,612 |
| 2025-06-11 | 127.00 | 128.50 | 125.50 | 126.50 | 125.23 | 165,111 |
| 2025-06-10 | 125.00 | 127.00 | 124.50 | 126.00 | 124.73 | 181,136 |
| 2025-06-09 | 122.50 | 125.00 | 121.00 | 125.00 | 123.74 | 186,303 |
| 2025-06-06 | 121.50 | 121.50 | 120.00 | 121.00 | 119.78 | 80,049 |
| 2025-06-05 | 120.00 | 123.00 | 119.50 | 121.00 | 119.78 | 124,635 |
| 2025-06-04 | 121.00 | 123.50 | 119.50 | 119.50 | 118.30 | 224,969 |
| 2025-06-03 | 117.00 | 119.00 | 117.00 | 118.00 | 116.81 | 108,217 |
| 2025-06-02 | 121.00 | 121.00 | 117.00 | 117.00 | 115.82 | 161,929 |
| 2025-05-29 | 123.00 | 123.00 | 120.50 | 121.50 | 120.28 | 84,620 |
| 2025-05-28 | 124.00 | 124.00 | 122.00 | 122.50 | 121.27 | 54,050 |
| 2025-05-27 | 124.00 | 124.00 | 121.50 | 122.00 | 120.77 | 122,957 |
| 2025-05-26 | 125.00 | 125.00 | 123.00 | 124.50 | 123.25 | 109,940 |
| 2025-05-23 | 126.00 | 130.00 | 125.50 | 125.50 | 124.24 | 286,120 |
| 2025-05-22 | 125.00 | 125.00 | 123.50 | 125.00 | 123.74 | 97,137 |
| 2025-05-21 | 128.00 | 128.00 | 125.00 | 127.00 | 125.72 | 81,853 |
| 2025-05-20 | 127.00 | 127.00 | 123.50 | 124.00 | 122.75 | 140,823 |
| 2025-05-19 | 129.00 | 130.00 | 124.50 | 125.00 | 123.74 | 211,898 |
| 2025-05-16 | 131.50 | 132.00 | 130.50 | 131.00 | 129.68 | 126,908 |
| 2025-05-15 | 133.50 | 134.00 | 131.00 | 131.50 | 130.18 | 178,712 |
| 2025-05-14 | 131.00 | 132.00 | 129.50 | 132.00 | 130.67 | 258,804 |
| 2025-05-13 | 130.00 | 131.50 | 128.00 | 129.00 | 127.70 | 192,310 |
| 2025-05-12 | 130.50 | 130.50 | 127.00 | 127.00 | 125.72 | 232,382 |
| 2025-05-09 | 129.50 | 131.00 | 128.00 | 128.50 | 127.21 | 224,922 |
| 2025-05-08 | 125.00 | 130.50 | 125.00 | 129.50 | 128.20 | 482,433 |
| 2025-05-07 | 122.00 | 125.50 | 121.50 | 123.00 | 121.76 | 220,312 |
| 2025-05-06 | 119.00 | 123.00 | 119.00 | 121.50 | 120.28 | 147,436 |
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.