Msscorps Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 207.00 | 210.00 | 203.00 | 203.00 | 200.96 | 1,187,239 |
| 2024-10-29 | 205.00 | 208.00 | 202.00 | 207.00 | 204.92 | 1,555,306 |
| 2024-10-28 | 211.00 | 212.00 | 200.00 | 204.50 | 202.45 | 3,059,547 |
| 2024-10-25 | 211.50 | 217.00 | 209.00 | 209.50 | 207.40 | 2,388,537 |
| 2024-10-24 | 212.00 | 218.00 | 207.00 | 209.00 | 206.90 | 3,470,226 |
| 2024-10-23 | 210.00 | 217.50 | 209.50 | 212.00 | 209.87 | 2,946,546 |
| 2024-10-22 | 211.00 | 215.00 | 208.00 | 210.50 | 208.39 | 3,167,509 |
| 2024-10-21 | 212.50 | 215.00 | 206.50 | 209.00 | 206.90 | 2,458,146 |
| 2024-10-18 | 219.00 | 220.00 | 209.00 | 211.50 | 209.38 | 4,304,192 |
| 2024-10-17 | 220.50 | 221.00 | 213.00 | 213.00 | 210.86 | 5,091,720 |
| 2024-10-16 | 213.00 | 221.00 | 206.00 | 220.00 | 217.79 | 10,596,395 |
| 2024-10-15 | 219.00 | 232.50 | 211.00 | 215.00 | 212.84 | 21,553,573 |
| 2024-10-14 | 205.00 | 219.00 | 205.00 | 219.00 | 216.80 | 10,643,743 |
| 2024-10-11 | 178.00 | 199.50 | 178.00 | 199.50 | 197.50 | 8,909,418 |
| 2024-10-09 | 192.00 | 192.00 | 180.50 | 181.50 | 179.68 | 4,216,479 |
| 2024-10-08 | 177.00 | 195.00 | 176.50 | 192.00 | 190.07 | 7,773,219 |
| 2024-10-07 | 171.00 | 181.50 | 170.00 | 178.00 | 176.21 | 2,588,991 |
| 2024-10-04 | 175.00 | 175.00 | 167.50 | 169.00 | 167.30 | 1,511,108 |
| 2024-10-01 | 179.50 | 180.50 | 173.50 | 174.00 | 172.25 | 1,608,538 |
| 2024-09-30 | 181.50 | 181.50 | 175.50 | 177.00 | 175.22 | 1,587,933 |
| 2024-09-27 | 188.50 | 190.00 | 180.50 | 181.50 | 179.68 | 2,917,495 |
| 2024-09-26 | 187.50 | 199.00 | 185.50 | 186.50 | 184.63 | 6,387,965 |
| 2024-09-25 | 188.00 | 193.00 | 181.50 | 186.00 | 184.13 | 4,003,897 |
| 2024-09-24 | 187.50 | 187.50 | 178.00 | 185.50 | 183.64 | 3,429,938 |
| 2024-09-23 | 185.00 | 191.50 | 182.00 | 187.50 | 185.62 | 4,422,075 |
| 2024-09-20 | 188.50 | 197.00 | 181.00 | 183.50 | 181.66 | 8,310,583 |
| 2024-09-19 | 188.00 | 188.50 | 174.50 | 182.50 | 180.67 | 11,906,184 |
| 2024-09-18 | 175.00 | 184.50 | 173.00 | 184.50 | 182.65 | 5,454,215 |
| 2024-09-16 | 165.00 | 168.00 | 161.00 | 168.00 | 166.31 | 3,487,066 |
| 2024-09-13 | 145.00 | 155.00 | 143.50 | 153.00 | 151.46 | 3,249,045 |
| 2024-09-12 | 143.50 | 146.50 | 142.00 | 144.00 | 142.55 | 1,203,074 |
| 2024-09-11 | 145.00 | 147.50 | 138.50 | 140.00 | 138.59 | 2,059,249 |
| 2024-09-10 | 155.00 | 156.00 | 143.00 | 144.00 | 142.55 | 3,883,571 |
| 2024-09-09 | 140.00 | 157.00 | 140.00 | 155.00 | 153.44 | 3,810,232 |
| 2024-09-06 | 144.00 | 147.50 | 142.00 | 143.00 | 141.56 | 1,216,589 |
| 2024-09-05 | 137.00 | 146.00 | 136.50 | 143.50 | 142.06 | 1,876,513 |
| 2024-09-04 | 132.50 | 137.00 | 131.00 | 135.50 | 134.14 | 1,271,034 |
| 2024-09-03 | 140.00 | 141.50 | 137.50 | 138.50 | 137.11 | 473,105 |
| 2024-09-02 | 143.00 | 146.00 | 140.50 | 140.50 | 139.09 | 1,130,491 |
| 2024-08-30 | 139.00 | 142.00 | 136.50 | 138.50 | 137.11 | 989,765 |
| 2024-08-29 | 133.00 | 140.00 | 132.50 | 135.00 | 133.64 | 939,627 |
| 2024-08-28 | 127.00 | 139.00 | 126.00 | 135.50 | 134.14 | 1,162,730 |
| 2024-08-27 | 126.50 | 127.50 | 123.50 | 127.00 | 125.72 | 537,063 |
| 2024-08-26 | 129.00 | 130.50 | 129.00 | 129.50 | 128.20 | 297,092 |
| 2024-08-23 | 128.50 | 129.00 | 126.00 | 129.00 | 127.70 | 224,580 |
| 2024-08-22 | 132.50 | 132.50 | 129.50 | 129.50 | 128.20 | 185,545 |
| 2024-08-21 | 134.00 | 134.50 | 131.50 | 132.00 | 130.67 | 315,090 |
| 2024-08-20 | 130.50 | 135.00 | 130.50 | 133.00 | 131.66 | 501,691 |
| 2024-08-19 | 130.00 | 130.00 | 128.00 | 129.50 | 128.20 | 171,499 |
| 2024-08-16 | 131.50 | 132.00 | 130.00 | 130.00 | 128.69 | 236,662 |
| 2024-08-15 | 131.00 | 133.50 | 129.50 | 129.50 | 128.20 | 348,855 |
| 2024-08-14 | 130.00 | 132.00 | 129.50 | 130.00 | 128.69 | 311,682 |
| 2024-08-13 | 130.00 | 130.00 | 127.50 | 129.00 | 127.70 | 188,166 |
| 2024-08-12 | 130.50 | 133.50 | 129.50 | 129.50 | 128.20 | 284,052 |
| 2024-08-09 | 129.00 | 132.50 | 128.50 | 131.00 | 129.68 | 278,768 |
| 2024-08-08 | 125.00 | 127.50 | 124.00 | 125.50 | 124.24 | 163,118 |
| 2024-08-07 | 124.50 | 126.50 | 124.00 | 126.00 | 124.73 | 217,051 |
| 2024-08-06 | 124.50 | 127.00 | 116.50 | 121.00 | 119.78 | 459,861 |
| 2024-08-05 | 132.00 | 132.00 | 121.50 | 123.00 | 121.76 | 505,250 |
| 2024-08-02 | 139.00 | 139.50 | 134.00 | 135.00 | 133.64 | 280,147 |
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.