Msscorps Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 123.00 | 123.50 | 119.00 | 119.00 | 117.80 | 276,000 |
| 2025-05-02 | 126.00 | 126.00 | 123.50 | 124.50 | 123.25 | 134,975 |
| 2025-04-30 | 126.00 | 127.00 | 123.00 | 123.50 | 122.26 | 288,296 |
| 2025-04-29 | 125.00 | 129.00 | 123.00 | 126.00 | 124.73 | 794,283 |
| 2025-04-28 | 117.00 | 125.00 | 115.50 | 125.00 | 123.74 | 597,707 |
| 2025-04-25 | 118.00 | 120.00 | 117.00 | 118.00 | 116.81 | 349,041 |
| 2025-04-24 | 118.50 | 119.00 | 114.50 | 114.50 | 113.35 | 175,892 |
| 2025-04-23 | 117.00 | 118.00 | 115.50 | 118.00 | 116.81 | 183,008 |
| 2025-04-22 | 112.00 | 115.50 | 112.00 | 113.00 | 111.87 | 137,616 |
| 2025-04-21 | 118.00 | 118.00 | 113.00 | 113.50 | 112.36 | 211,329 |
| 2025-04-18 | 119.00 | 120.50 | 116.50 | 118.00 | 116.81 | 150,498 |
| 2025-04-17 | 117.00 | 119.00 | 114.50 | 117.50 | 116.32 | 255,141 |
| 2025-04-16 | 118.50 | 120.00 | 117.00 | 118.00 | 116.81 | 249,990 |
| 2025-04-15 | 115.00 | 122.00 | 114.50 | 119.50 | 118.30 | 444,373 |
| 2025-04-14 | 114.50 | 118.00 | 112.50 | 113.50 | 112.36 | 544,687 |
| 2025-04-11 | 107.00 | 111.00 | 101.50 | 111.00 | 109.89 | 525,523 |
| 2025-04-10 | 108.00 | 108.00 | 108.00 | 108.00 | 106.92 | 152,724 |
| 2025-04-09 | 103.50 | 106.50 | 98.600 | 98.600 | 97.610 | 943,612 |
| 2025-04-08 | 109.50 | 112.50 | 109.50 | 109.50 | 108.40 | 657,754 |
| 2025-04-07 | 121.50 | 121.50 | 121.50 | 121.50 | 120.28 | 74,350 |
| 2025-04-02 | 133.00 | 136.00 | 131.50 | 135.00 | 133.64 | 216,648 |
| 2025-04-01 | 131.00 | 133.00 | 130.50 | 132.50 | 131.17 | 251,232 |
| 2025-03-31 | 136.00 | 137.00 | 130.50 | 131.00 | 129.68 | 666,808 |
| 2025-03-28 | 144.00 | 144.00 | 137.00 | 140.00 | 138.59 | 568,150 |
| 2025-03-27 | 147.50 | 148.50 | 142.50 | 144.00 | 142.55 | 480,019 |
| 2025-03-26 | 149.50 | 152.00 | 148.00 | 150.50 | 148.99 | 570,192 |
| 2025-03-25 | 150.00 | 150.50 | 146.50 | 147.50 | 146.02 | 631,366 |
| 2025-03-24 | 142.50 | 154.00 | 142.50 | 149.00 | 147.50 | 1,969,496 |
| 2025-03-21 | 142.50 | 143.50 | 140.00 | 141.00 | 139.58 | 247,331 |
| 2025-03-20 | 143.00 | 144.00 | 141.50 | 142.00 | 140.57 | 259,737 |
| 2025-03-19 | 142.00 | 148.00 | 140.50 | 140.50 | 139.09 | 1,503,467 |
| 2025-03-18 | 137.00 | 138.50 | 137.00 | 138.00 | 136.61 | 118,789 |
| 2025-03-17 | 137.00 | 138.00 | 136.00 | 137.00 | 135.62 | 165,886 |
| 2025-03-14 | 134.00 | 136.00 | 133.00 | 136.00 | 134.63 | 170,796 |
| 2025-03-13 | 136.50 | 138.50 | 134.50 | 134.50 | 133.15 | 333,806 |
| 2025-03-12 | 136.00 | 137.50 | 135.00 | 136.00 | 134.63 | 183,959 |
| 2025-03-11 | 130.00 | 134.00 | 130.00 | 134.00 | 132.65 | 409,180 |
| 2025-03-10 | 137.50 | 138.00 | 134.00 | 137.00 | 135.62 | 214,226 |
| 2025-03-07 | 138.00 | 140.00 | 137.00 | 137.50 | 136.12 | 272,170 |
| 2025-03-06 | 142.00 | 142.00 | 140.00 | 140.50 | 139.09 | 191,462 |
| 2025-03-05 | 140.50 | 143.00 | 139.00 | 141.50 | 140.08 | 357,964 |
| 2025-03-04 | 135.00 | 140.50 | 133.00 | 140.00 | 138.59 | 482,799 |
| 2025-03-03 | 140.00 | 140.50 | 132.50 | 136.50 | 135.13 | 1,065,932 |
| 2025-02-27 | 145.50 | 147.00 | 143.00 | 143.00 | 141.56 | 357,276 |
| 2025-02-26 | 144.50 | 146.00 | 144.00 | 144.50 | 143.05 | 219,296 |
| 2025-02-25 | 145.50 | 147.00 | 145.00 | 145.00 | 143.54 | 223,030 |
| 2025-02-24 | 148.50 | 148.50 | 145.50 | 147.00 | 145.52 | 259,527 |
| 2025-02-21 | 149.50 | 149.50 | 148.00 | 149.50 | 148.00 | 266,311 |
| 2025-02-20 | 153.00 | 154.50 | 148.50 | 149.50 | 148.00 | 541,705 |
| 2025-02-19 | 153.00 | 153.00 | 150.50 | 152.50 | 150.97 | 572,435 |
| 2025-02-18 | 150.00 | 152.50 | 149.00 | 152.00 | 150.47 | 394,269 |
| 2025-02-17 | 150.50 | 152.00 | 149.00 | 150.00 | 148.49 | 313,833 |
| 2025-02-14 | 151.50 | 152.50 | 148.50 | 150.50 | 148.99 | 379,436 |
| 2025-02-13 | 150.00 | 151.50 | 149.50 | 151.00 | 149.48 | 362,373 |
| 2025-02-12 | 148.50 | 155.00 | 147.50 | 148.00 | 146.51 | 776,936 |
| 2025-02-11 | 149.00 | 151.50 | 148.00 | 148.00 | 146.51 | 475,960 |
| 2025-02-10 | 148.50 | 150.00 | 147.00 | 149.00 | 147.50 | 493,964 |
| 2025-02-07 | 147.00 | 150.50 | 144.00 | 148.50 | 147.01 | 711,926 |
| 2025-02-06 | 148.50 | 150.50 | 145.50 | 145.50 | 144.04 | 765,698 |
| 2025-02-05 | 145.00 | 148.50 | 143.50 | 148.50 | 147.01 | 918,205 |
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.