Msscorps Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 490.00 | 495.00 | 476.00 | 476.00 | 476.00 | 592,955 |
| 2026-10-19 | 470.00 | 502.00 | 460.50 | 491.50 | 491.50 | 1,239,056 |
| 2026-10-16 | 495.50 | 495.50 | 471.00 | 486.50 | 486.50 | 881,217 |
| 2026-10-15 | 497.00 | 503.00 | 480.00 | 488.00 | 488.00 | 1,538,934 |
| 2026-10-14 | 520.00 | 535.00 | 515.00 | 518.00 | 518.00 | 511,242 |
| 2026-10-13 | 536.00 | 543.00 | 506.00 | 520.00 | 520.00 | 991,391 |
| 2026-10-12 | 530.00 | 546.00 | 523.00 | 540.00 | 540.00 | 801,406 |
| 2026-10-08 | 528.00 | 536.00 | 520.00 | 530.00 | 530.00 | 535,596 |
| 2026-10-07 | 527.00 | 544.00 | 527.00 | 530.00 | 530.00 | 913,336 |
| 2026-10-06 | 554.00 | 558.00 | 525.00 | 527.00 | 527.00 | 1,505,924 |
| 2026-10-05 | 576.00 | 588.00 | 549.00 | 550.00 | 550.00 | 1,690,486 |
| 2026-10-02 | 540.00 | 559.00 | 540.00 | 547.00 | 547.00 | 1,673,218 |
| 2026-10-01 | 535.00 | 542.00 | 530.00 | 531.00 | 531.00 | 762,677 |
| 2026-09-30 | 545.00 | 548.00 | 531.00 | 533.00 | 533.00 | 714,163 |
| 2026-09-29 | 539.00 | 548.00 | 532.00 | 533.00 | 533.00 | 869,687 |
| 2026-09-24 | 545.00 | 547.00 | 530.00 | 540.00 | 540.00 | 894,730 |
| 2026-09-23 | 548.00 | 553.00 | 538.00 | 545.00 | 545.00 | 759,259 |
| 2026-09-22 | 565.00 | 575.00 | 543.00 | 547.00 | 547.00 | 1,495,268 |
| 2026-09-21 | 576.00 | 588.00 | 548.00 | 553.00 | 553.00 | 2,541,313 |
Page 1 of 1 · 19 trading days
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.