Msscorps Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 157.00 | 158.00 | 141.50 | 142.50 | 141.07 | 2,435,278 |
| 2025-02-03 | 161.50 | 163.50 | 156.00 | 157.00 | 155.42 | 1,586,945 |
| 2025-01-22 | 174.00 | 175.00 | 170.00 | 170.50 | 168.79 | 1,790,043 |
| 2025-01-21 | 173.00 | 181.00 | 172.00 | 172.00 | 170.27 | 4,270,256 |
| 2025-01-20 | 174.50 | 176.00 | 171.00 | 171.50 | 169.78 | 2,436,974 |
| 2025-01-17 | 176.00 | 184.00 | 173.00 | 176.50 | 174.73 | 13,408,218 |
| 2025-01-16 | 162.00 | 173.50 | 162.00 | 173.50 | 171.76 | 3,473,876 |
| 2025-01-15 | 166.00 | 166.00 | 158.00 | 158.00 | 156.41 | 990,504 |
| 2025-01-14 | 160.50 | 163.50 | 154.00 | 163.50 | 161.86 | 1,660,043 |
| 2025-01-13 | 161.50 | 165.00 | 153.50 | 160.50 | 158.89 | 3,402,385 |
| 2025-01-10 | 155.50 | 157.50 | 153.00 | 153.00 | 151.46 | 636,718 |
| 2025-01-09 | 162.00 | 163.50 | 156.50 | 156.50 | 154.93 | 603,371 |
| 2025-01-08 | 161.50 | 163.50 | 159.00 | 160.00 | 158.39 | 361,739 |
| 2025-01-07 | 163.50 | 167.00 | 161.50 | 161.50 | 159.88 | 749,951 |
| 2025-01-06 | 161.00 | 166.00 | 159.50 | 163.50 | 161.86 | 918,263 |
| 2025-01-03 | 160.50 | 162.00 | 157.00 | 157.00 | 155.42 | 512,973 |
| 2025-01-02 | 158.50 | 163.00 | 158.00 | 158.50 | 156.91 | 503,467 |
| 2024-12-31 | 157.00 | 159.50 | 157.00 | 158.50 | 156.91 | 248,054 |
| 2024-12-30 | 161.50 | 164.00 | 158.50 | 158.50 | 156.91 | 636,621 |
| 2024-12-27 | 169.00 | 174.50 | 160.00 | 161.50 | 159.88 | 2,543,675 |
| 2024-12-26 | 164.00 | 166.00 | 161.00 | 161.50 | 159.88 | 694,664 |
| 2024-12-25 | 157.00 | 166.00 | 155.50 | 164.00 | 162.35 | 902,384 |
| 2024-12-24 | 158.50 | 160.00 | 154.50 | 154.50 | 152.95 | 355,354 |
| 2024-12-23 | 157.00 | 161.00 | 155.50 | 156.00 | 154.43 | 401,588 |
| 2024-12-20 | 158.00 | 159.00 | 155.00 | 155.00 | 153.44 | 350,592 |
| 2024-12-19 | 156.50 | 161.50 | 156.50 | 157.00 | 155.42 | 360,911 |
| 2024-12-18 | 156.50 | 160.00 | 153.00 | 158.50 | 156.91 | 449,790 |
| 2024-12-17 | 160.00 | 160.50 | 157.00 | 157.50 | 155.92 | 268,736 |
| 2024-12-16 | 158.00 | 159.00 | 155.50 | 157.00 | 155.42 | 529,069 |
| 2024-12-13 | 162.50 | 162.50 | 157.00 | 157.00 | 155.42 | 575,591 |
| 2024-12-12 | 161.50 | 165.00 | 161.00 | 162.00 | 160.37 | 523,782 |
| 2024-12-11 | 162.00 | 163.00 | 160.00 | 160.50 | 158.89 | 552,960 |
| 2024-12-10 | 166.50 | 169.00 | 162.00 | 162.50 | 160.87 | 678,257 |
| 2024-12-09 | 170.50 | 171.50 | 166.50 | 166.50 | 164.83 | 625,746 |
| 2024-12-06 | 171.50 | 175.00 | 170.50 | 170.50 | 168.79 | 630,659 |
| 2024-12-05 | 172.50 | 175.00 | 171.00 | 171.00 | 169.28 | 840,412 |
| 2024-12-04 | 168.50 | 175.00 | 168.50 | 173.50 | 171.76 | 1,146,525 |
| 2024-12-03 | 168.00 | 172.00 | 167.00 | 168.50 | 166.81 | 660,328 |
| 2024-12-02 | 166.00 | 170.50 | 163.50 | 166.50 | 164.83 | 643,732 |
| 2024-11-29 | 161.50 | 166.50 | 160.50 | 164.00 | 162.35 | 779,843 |
| 2024-11-28 | 163.00 | 164.00 | 159.50 | 161.50 | 159.88 | 693,976 |
| 2024-11-27 | 169.50 | 169.50 | 162.50 | 163.00 | 161.36 | 902,845 |
| 2024-11-26 | 173.50 | 173.50 | 168.00 | 168.50 | 166.81 | 785,698 |
| 2024-11-25 | 168.50 | 176.50 | 168.50 | 173.50 | 171.76 | 1,500,738 |
| 2024-11-22 | 171.50 | 173.00 | 167.00 | 167.00 | 165.32 | 615,947 |
| 2024-11-21 | 170.00 | 172.50 | 169.00 | 169.50 | 167.80 | 583,101 |
| 2024-11-20 | 170.50 | 171.00 | 167.50 | 171.00 | 169.28 | 921,949 |
| 2024-11-19 | 165.00 | 173.00 | 163.00 | 169.00 | 167.30 | 1,590,968 |
| 2024-11-18 | 174.00 | 175.00 | 163.50 | 165.00 | 163.34 | 2,891,458 |
| 2024-11-15 | 181.00 | 187.50 | 176.50 | 177.50 | 175.72 | 1,673,913 |
| 2024-11-14 | 179.00 | 184.00 | 177.50 | 181.50 | 179.68 | 1,184,994 |
| 2024-11-13 | 184.50 | 188.00 | 178.50 | 179.00 | 177.20 | 2,699,813 |
| 2024-11-12 | 191.00 | 193.00 | 185.50 | 186.00 | 184.13 | 1,053,962 |
| 2024-11-11 | 187.50 | 194.00 | 182.50 | 194.00 | 192.05 | 1,573,369 |
| 2024-11-08 | 190.50 | 200.00 | 189.00 | 189.50 | 187.60 | 2,924,318 |
| 2024-11-07 | 193.00 | 194.50 | 190.00 | 190.00 | 188.09 | 1,088,106 |
| 2024-11-06 | 192.50 | 195.00 | 187.50 | 193.00 | 191.06 | 1,814,602 |
| 2024-11-05 | 195.50 | 198.00 | 192.50 | 192.50 | 190.57 | 1,177,775 |
| 2024-11-04 | 201.00 | 202.00 | 194.50 | 195.00 | 193.04 | 1,462,878 |
| 2024-11-01 | 198.50 | 202.00 | 196.00 | 200.00 | 197.99 | 1,406,303 |
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.