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 |
| 2026-09-18 | 523.00 | 563.00 | 516.00 | 563.00 | 563.00 | 2,495,337 |
| 2026-09-17 | 541.00 | 548.00 | 509.00 | 512.00 | 512.00 | 1,492,472 |
| 2026-09-16 | 533.00 | 567.00 | 525.00 | 529.00 | 529.00 | 1,598,963 |
| 2026-09-15 | 550.47 | 558.44 | 529.57 | 529.57 | 529.57 | 959,213 |
| 2026-09-14 | 537.53 | 581.33 | 535.54 | 553.46 | 553.46 | 1,575,690 |
| 2026-09-11 | 576.35 | 583.32 | 538.53 | 548.48 | 548.48 | 1,093,420 |
| 2026-09-10 | 578.34 | 596.26 | 572.37 | 588.30 | 588.30 | 1,638,759 |
| 2026-09-09 | 588.00 | 601.00 | 573.00 | 576.00 | 576.00 | 1,680,791 |
| 2026-09-08 | 580.00 | 609.00 | 574.00 | 576.00 | 576.00 | 1,981,857 |
| 2026-09-07 | 609.00 | 613.00 | 580.00 | 582.00 | 582.00 | 1,470,378 |
| 2026-09-04 | 610.00 | 625.00 | 574.00 | 597.00 | 597.00 | 2,960,475 |
| 2026-09-03 | 615.00 | 641.00 | 582.00 | 590.00 | 590.00 | 5,126,316 |
| 2026-09-02 | 570.00 | 618.00 | 568.00 | 598.00 | 598.00 | 5,303,264 |
| 2026-09-01 | 527.00 | 572.00 | 510.00 | 572.00 | 572.00 | 2,846,667 |
| 2026-08-31 | 522.00 | 523.00 | 501.00 | 520.00 | 520.00 | 1,555,280 |
| 2026-08-28 | 521.00 | 535.00 | 520.00 | 525.00 | 525.00 | 1,453,183 |
| 2026-08-27 | 540.00 | 544.00 | 512.00 | 530.00 | 530.00 | 3,378,249 |
| 2026-08-26 | 501.00 | 539.00 | 501.00 | 526.00 | 526.00 | 4,454,344 |
| 2026-08-25 | 446.50 | 491.00 | 438.00 | 491.00 | 491.00 | 3,349,233 |
| 2026-08-24 | 480.00 | 501.00 | 446.50 | 446.50 | 446.50 | 5,024,528 |
| 2026-08-21 | 428.50 | 462.00 | 417.50 | 462.00 | 462.00 | 4,185,064 |
| 2026-08-20 | 414.00 | 422.50 | 406.00 | 420.00 | 420.00 | 858,686 |
| 2026-08-19 | 420.00 | 424.00 | 405.50 | 409.50 | 409.50 | 1,310,456 |
| 2026-08-18 | 444.00 | 444.00 | 420.50 | 431.50 | 431.50 | 1,722,071 |
| 2026-08-17 | 407.00 | 440.00 | 406.00 | 437.00 | 437.00 | 1,816,527 |
| 2026-08-14 | 423.50 | 423.50 | 406.50 | 407.00 | 407.00 | 1,078,910 |
| 2026-08-13 | 441.00 | 443.00 | 420.00 | 420.50 | 420.50 | 1,868,033 |
| 2026-08-12 | 410.50 | 433.00 | 410.50 | 432.00 | 432.00 | 1,720,186 |
| 2026-08-11 | 417.50 | 424.50 | 403.00 | 408.50 | 408.50 | 1,319,822 |
| 2026-08-10 | 407.00 | 437.50 | 405.50 | 424.50 | 424.50 | 2,052,010 |
| 2026-08-07 | 418.00 | 425.00 | 390.50 | 398.00 | 398.00 | 2,006,988 |
| 2026-08-06 | 404.50 | 438.00 | 404.50 | 425.00 | 425.00 | 2,881,101 |
| 2026-08-05 | 430.50 | 438.50 | 403.50 | 404.50 | 404.50 | 2,994,301 |
| 2026-08-04 | 390.00 | 415.00 | 384.00 | 403.00 | 403.00 | 2,945,440 |
| 2026-08-03 | 353.00 | 380.50 | 348.50 | 380.50 | 380.50 | 1,278,113 |
| 2026-07-31 | 347.00 | 347.50 | 330.00 | 346.00 | 346.00 | 1,279,064 |
| 2026-07-30 | 314.00 | 343.50 | 307.00 | 316.00 | 316.00 | 2,385,084 |
| 2026-07-29 | 375.50 | 375.50 | 337.00 | 337.00 | 337.00 | 1,764,207 |
| 2026-07-28 | 362.00 | 392.00 | 356.50 | 374.00 | 374.00 | 3,062,131 |
| 2026-07-27 | 360.00 | 386.00 | 351.50 | 374.50 | 374.50 | 1,409,273 |
| 2026-07-24 | 373.00 | 413.00 | 363.00 | 363.50 | 363.50 | 3,184,105 |
Page 1 of 5 · 244 trading daysOlder →
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.