Msscorps Co., Ltd. (6830.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 140.00 | 140.00 | 137.50 | 138.00 | 138.00 | 206,057 |
| Jun 21, 2024 | 138.00 | 140.50 | 137.00 | 139.00 | 139.00 | 169,020 |
| Jun 20, 2024 | 138.50 | 138.50 | 136.00 | 138.50 | 138.50 | 263,000 |
| Jun 19, 2024 | 138.50 | 140.00 | 137.00 | 137.50 | 137.50 | 220,063 |
| Jun 18, 2024 | 140.00 | 141.00 | 138.00 | 138.50 | 138.50 | 287,076 |
| Jun 17, 2024 | 143.50 | 143.50 | 140.50 | 140.50 | 140.50 | 277,096 |
| Jun 14, 2024 | 139.50 | 145.00 | 139.00 | 142.50 | 142.50 | 889,002 |
| Jun 13, 2024 | 139.50 | 139.50 | 136.00 | 137.50 | 137.50 | 200,021 |
| Jun 12, 2024 | 137.00 | 138.00 | 135.00 | 137.50 | 137.50 | 313,020 |
| Jun 11, 2024 | 136.00 | 139.50 | 135.00 | 135.00 | 135.00 | 516,154 |
| Jun 07, 2024 | 131.00 | 133.50 | 130.00 | 133.00 | 133.00 | 325,010 |
| Jun 06, 2024 | 131.50 | 131.50 | 129.50 | 130.50 | 130.50 | 167,025 |
| Jun 05, 2024 | 130.50 | 131.00 | 129.50 | 130.00 | 130.00 | 67,005 |
| Jun 04, 2024 | 129.00 | 131.00 | 129.00 | 129.50 | 129.50 | 99,010 |
| Jun 03, 2024 | 131.00 | 131.00 | 128.00 | 128.50 | 128.50 | 159,013 |
| May 31, 2024 | 130.50 | 132.00 | 130.00 | 130.00 | 130.00 | 176,100 |
| May 30, 2024 | 129.00 | 132.50 | 127.50 | 131.00 | 131.00 | 448,350 |
| May 29, 2024 | 129.00 | 129.50 | 128.00 | 128.50 | 128.50 | 205,000 |
| May 28, 2024 | 127.00 | 129.50 | 127.00 | 129.00 | 129.00 | 225,322 |
| May 27, 2024 | 128.00 | 128.00 | 126.50 | 127.50 | 127.50 | 155,065 |
| May 24, 2024 | 125.00 | 127.00 | 124.50 | 127.00 | 127.00 | 145,097 |
| May 23, 2024 | 126.00 | 126.00 | 124.50 | 125.00 | 125.00 | 116,009 |
| May 22, 2024 | 125.00 | 126.50 | 124.00 | 125.50 | 125.50 | 139,300 |
| May 21, 2024 | 126.00 | 126.00 | 124.00 | 125.50 | 125.50 | 198,210 |
| May 20, 2024 | 129.00 | 129.50 | 125.50 | 126.00 | 126.00 | 303,001 |
| May 17, 2024 | 128.50 | 130.00 | 127.50 | 129.00 | 129.00 | 189,100 |
| May 16, 2024 | 127.00 | 129.50 | 127.00 | 128.00 | 128.00 | 167,352 |
| May 15, 2024 | 127.50 | 128.00 | 126.50 | 127.00 | 127.00 | 171,002 |
| May 14, 2024 | 127.00 | 128.00 | 126.00 | 127.50 | 127.50 | 183,150 |
| May 13, 2024 | 127.50 | 128.00 | 126.00 | 126.50 | 126.50 | 233,001 |
| May 10, 2024 | 127.50 | 128.00 | 126.50 | 127.50 | 127.50 | 483,015 |
| May 09, 2024 | 130.00 | 131.50 | 129.50 | 130.50 | 130.50 | 214,000 |
| May 08, 2024 | 132.00 | 132.00 | 129.50 | 130.50 | 130.50 | 426,300 |
| May 07, 2024 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | 737,000 |
| May 06, 2024 | 138.00 | 138.50 | 131.00 | 135.00 | 135.00 | 1,203,120 |
| May 03, 2024 | 145.50 | 145.50 | 141.00 | 141.00 | 141.00 | 255,140 |
| May 02, 2024 | 144.00 | 145.00 | 142.50 | 143.00 | 143.00 | 222,010 |
| Apr 30, 2024 | 145.50 | 147.00 | 143.00 | 143.00 | 143.00 | 561,004 |
| Apr 29, 2024 | 141.50 | 146.00 | 141.50 | 144.50 | 144.50 | 399,000 |
| Apr 26, 2024 | 141.50 | 143.00 | 140.50 | 141.00 | 141.00 | 217,000 |
| Apr 25, 2024 | 141.00 | 141.00 | 140.00 | 140.50 | 140.50 | 140,100 |
| Apr 24, 2024 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | 166,040 |
| Apr 23, 2024 | 140.00 | 141.00 | 139.00 | 139.50 | 139.50 | 106,010 |
| Apr 22, 2024 | 142.00 | 142.50 | 138.00 | 138.50 | 138.50 | 316,102 |
| Apr 19, 2024 | 146.00 | 147.00 | 139.00 | 141.50 | 141.50 | 736,185 |
| Apr 18, 2024 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 645,002 |
| Apr 17, 2024 | 150.00 | 156.00 | 149.00 | 153.00 | 153.00 | 1,305,200 |
| Apr 16, 2024 | 146.00 | 150.00 | 145.50 | 149.50 | 149.50 | 1,102,092 |
| Apr 15, 2024 | 147.00 | 148.00 | 143.50 | 144.00 | 144.00 | 196,062 |
| Apr 12, 2024 | 145.00 | 148.50 | 144.00 | 147.50 | 147.50 | 362,200 |
| Apr 11, 2024 | 146.50 | 146.50 | 144.00 | 145.00 | 145.00 | 249,000 |
| Apr 10, 2024 | 148.00 | 150.50 | 147.00 | 147.00 | 147.00 | 228,100 |
| Apr 09, 2024 | 149.50 | 151.00 | 145.50 | 147.00 | 147.00 | 381,000 |
| Apr 08, 2024 | 150.00 | 151.00 | 147.00 | 149.00 | 149.00 | 309,151 |
| Apr 03, 2024 | 152.00 | 152.50 | 148.00 | 148.50 | 148.50 | 323,585 |
| Apr 02, 2024 | 146.50 | 153.50 | 146.00 | 152.50 | 152.50 | 921,067 |
| Apr 01, 2024 | 143.00 | 146.50 | 143.00 | 146.00 | 146.00 | 206,000 |
| Mar 29, 2024 | 143.50 | 145.00 | 143.00 | 143.00 | 143.00 | 78,000 |
| Mar 28, 2024 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | 129,000 |
| Mar 27, 2024 | 144.50 | 145.50 | 143.50 | 144.00 | 144.00 | 90,000 |
| Mar 26, 2024 | 148.50 | 148.50 | 144.00 | 144.00 | 144.00 | 283,013 |
| Mar 25, 2024 | 145.50 | 147.50 | 145.50 | 147.50 | 147.50 | 245,072 |
| Mar 22, 2024 | 146.00 | 146.00 | 143.50 | 144.00 | 144.00 | 104,099 |
| Mar 21, 2024 | 143.50 | 145.00 | 143.50 | 144.50 | 144.50 | 157,001 |
| Mar 20, 2024 | 146.00 | 146.50 | 142.00 | 142.50 | 142.50 | 314,009 |
| Mar 19, 2024 | 144.50 | 148.00 | 144.50 | 146.00 | 146.00 | 230,250 |
| Mar 18, 2024 | 143.00 | 146.00 | 142.50 | 146.00 | 146.00 | 184,250 |
| Mar 15, 2024 | 143.50 | 144.50 | 141.00 | 142.50 | 142.50 | 198,000 |
| Mar 14, 2024 | 144.00 | 145.50 | 142.00 | 143.50 | 143.50 | 200,010 |
| Mar 13, 2024 | 148.00 | 148.00 | 143.00 | 143.50 | 143.50 | 482,205 |
| Mar 12, 2024 | 147.50 | 148.50 | 146.50 | 147.50 | 147.50 | 342,020 |
| Mar 11, 2024 | 150.00 | 151.00 | 146.00 | 147.50 | 147.50 | 416,000 |
| Mar 08, 2024 | 153.50 | 161.00 | 147.50 | 148.50 | 148.50 | 1,664,030 |
| Mar 07, 2024 | 156.00 | 157.50 | 150.00 | 152.50 | 152.50 | 685,020 |
| Mar 06, 2024 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | 398,006 |
| Mar 05, 2024 | 160.00 | 160.00 | 153.50 | 158.00 | 158.00 | 962,404 |
| Mar 04, 2024 | 153.00 | 157.00 | 152.50 | 156.00 | 156.00 | 1,164,040 |
| Mar 01, 2024 | 150.50 | 154.00 | 150.50 | 150.50 | 150.50 | 337,007 |
| Feb 29, 2024 | 152.00 | 153.00 | 148.50 | 150.50 | 150.50 | 548,200 |
| Feb 27, 2024 | 157.00 | 157.50 | 150.50 | 152.50 | 152.50 | 806,032 |
| Feb 26, 2024 | 157.00 | 158.00 | 154.00 | 156.00 | 156.00 | 615,012 |
| Feb 23, 2024 | 158.00 | 160.50 | 155.00 | 155.50 | 155.50 | 953,014 |
| Feb 22, 2024 | 156.00 | 158.50 | 153.00 | 157.00 | 157.00 | 914,020 |
| Feb 21, 2024 | 150.00 | 158.00 | 149.50 | 154.50 | 154.50 | 1,203,097 |
| Feb 20, 2024 | 151.50 | 153.00 | 148.50 | 151.00 | 151.00 | 599,349 |
| Feb 19, 2024 | 154.00 | 154.50 | 150.50 | 151.50 | 151.50 | 846,008 |
| Feb 16, 2024 | 147.00 | 154.00 | 145.50 | 152.50 | 152.50 | 1,578,074 |
| Feb 15, 2024 | 142.00 | 147.00 | 136.50 | 145.00 | 145.00 | 978,209 |
| Feb 05, 2024 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 436,000 |
| Feb 02, 2024 | 143.50 | 144.50 | 140.00 | 143.50 | 143.50 | 598,614 |
| Feb 01, 2024 | 139.50 | 144.00 | 139.50 | 141.50 | 141.50 | 569,110 |
| Jan 31, 2024 | 142.50 | 142.50 | 140.00 | 140.00 | 140.00 | 227,000 |
| Jan 30, 2024 | 141.00 | 143.00 | 138.50 | 141.50 | 141.50 | 499,000 |
| Jan 29, 2024 | 141.50 | 141.50 | 139.50 | 141.00 | 141.00 | 199,386 |
| Jan 26, 2024 | 138.50 | 143.50 | 138.00 | 141.50 | 141.50 | 486,000 |
| Jan 25, 2024 | 140.00 | 142.00 | 138.50 | 138.50 | 138.50 | 145,000 |
| Jan 24, 2024 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 207,000 |
| Jan 23, 2024 | 139.00 | 143.50 | 139.00 | 141.50 | 141.50 | 474,020 |
| Jan 22, 2024 | 137.00 | 142.00 | 136.00 | 139.00 | 139.00 | 610,300 |
| Jan 19, 2024 | 136.00 | 137.50 | 133.00 | 134.00 | 134.00 | 434,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.