Msscorps Co., Ltd. (TPE:6830)
Taiwan · Delayed Price · Currency is TWD 444.50
-29.50 (-6.22%)
Mar 27, 2026, 11:25 AM CST
Msscorps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 469.00 | 474.00 | 459.50 | 474.00 | 474.00 | 9.98% | 2,349,656 |
| Mar 25, 2026 | 433.00 | 448.00 | 400.50 | 431.00 | 431.00 | 4.99% | 6,310,363 |
| Mar 24, 2026 | 484.00 | 501.00 | 410.50 | 410.50 | 410.50 | -9.98% | 7,123,848 |
| Mar 23, 2026 | 438.00 | 470.00 | 436.00 | 456.00 | 456.00 | 1.33% | 524,502 |
| Mar 20, 2026 | 450.00 | 450.00 | 420.00 | 450.00 | 450.00 | 7.40% | 550,995 |
| Mar 19, 2026 | 387.50 | 422.50 | 387.50 | 419.00 | 419.00 | 8.97% | 636,087 |
| Mar 18, 2026 | 385.00 | 385.00 | 376.50 | 384.50 | 384.50 | 3.50% | 365,202 |
| Mar 17, 2026 | 370.00 | 387.00 | 370.00 | 371.50 | 371.50 | 4.65% | 475,074 |
| Mar 16, 2026 | 333.00 | 360.00 | 333.00 | 355.00 | 355.00 | 1.57% | 839,410 |
| Mar 13, 2026 | 380.50 | 383.00 | 349.50 | 349.50 | 349.50 | -9.92% | 1,269,776 |
| Mar 12, 2026 | 395.00 | 396.00 | 386.00 | 388.00 | 388.00 | -1.27% | 907,511 |
| Mar 11, 2026 | 375.00 | 396.00 | 375.00 | 393.00 | 393.00 | 4.24% | 794,335 |
| Mar 10, 2026 | 404.00 | 404.00 | 375.00 | 377.00 | 377.00 | -2.46% | 638,711 |
| Mar 9, 2026 | 369.00 | 411.00 | 367.00 | 386.50 | 386.50 | -2.77% | 2,431,060 |
| Mar 6, 2026 | 381.00 | 397.50 | 381.00 | 397.50 | 397.50 | 9.96% | 2,655,780 |
| Mar 5, 2026 | 335.00 | 361.50 | 335.00 | 361.50 | 361.50 | 9.88% | 2,438,327 |
| Mar 4, 2026 | 300.00 | 332.00 | 288.00 | 329.00 | 329.00 | 5.96% | 7,991,703 |
| Mar 3, 2026 | 312.00 | 325.00 | 292.00 | 310.50 | 310.50 | -0.96% | 7,606,774 |
| Mar 2, 2026 | 283.00 | 313.50 | 281.00 | 313.50 | 313.50 | 10.00% | 7,599,226 |
| Feb 26, 2026 | 279.00 | 285.00 | 274.00 | 285.00 | 285.00 | 9.83% | 3,970,677 |
| Feb 25, 2026 | 250.00 | 259.50 | 249.50 | 259.50 | 259.50 | 9.96% | 2,837,344 |
| Feb 24, 2026 | 224.50 | 239.00 | 221.50 | 236.00 | 236.00 | 4.19% | 4,814,086 |
| Feb 23, 2026 | 224.00 | 240.00 | 224.00 | 226.50 | 226.50 | 3.66% | 6,258,522 |
| Feb 11, 2026 | 222.50 | 229.00 | 212.50 | 218.50 | 218.50 | -1.58% | 3,870,188 |
| Feb 10, 2026 | 227.00 | 231.50 | 220.50 | 222.00 | 222.00 | -1.55% | 5,424,590 |
| Feb 9, 2026 | 210.50 | 225.50 | 197.00 | 225.50 | 225.50 | 10.00% | 6,574,295 |
| Feb 6, 2026 | 224.50 | 227.00 | 205.00 | 205.00 | 205.00 | -9.89% | 6,180,790 |
| Feb 5, 2026 | 213.50 | 227.50 | 211.00 | 227.50 | 227.50 | 9.90% | 5,551,289 |
| Feb 4, 2026 | 189.00 | 207.00 | 189.00 | 207.00 | 207.00 | 9.81% | 4,882,604 |
| Feb 3, 2026 | 189.00 | 195.00 | 185.50 | 188.50 | 188.50 | 2.72% | 3,621,088 |
| Feb 2, 2026 | 181.00 | 187.00 | 176.50 | 183.50 | 183.50 | 3.97% | 2,477,006 |
| Jan 30, 2026 | 174.50 | 177.00 | 170.00 | 176.50 | 176.50 | 0.28% | 523,800 |
| Jan 29, 2026 | 181.50 | 181.50 | 175.50 | 176.00 | 176.00 | -1.95% | 522,092 |
| Jan 28, 2026 | 180.00 | 182.50 | 178.50 | 179.50 | 179.50 | 0.28% | 363,390 |
| Jan 27, 2026 | 178.00 | 187.00 | 176.00 | 179.00 | 179.00 | 2.29% | 1,275,559 |
| Jan 26, 2026 | 177.50 | 181.00 | 174.00 | 175.00 | 175.00 | -1.41% | 591,903 |
| Jan 23, 2026 | 179.00 | 181.00 | 176.50 | 177.50 | 177.50 | -0.56% | 413,124 |
| Jan 22, 2026 | 183.50 | 184.50 | 178.50 | 178.50 | 178.50 | -1.92% | 657,103 |
| Jan 21, 2026 | 183.00 | 184.00 | 180.50 | 182.00 | 182.00 | -2.15% | 539,620 |
| Jan 20, 2026 | 180.00 | 187.00 | 180.00 | 186.00 | 186.00 | 2.20% | 627,683 |
| Jan 19, 2026 | 190.50 | 190.50 | 181.50 | 182.00 | 182.00 | -3.45% | 922,494 |
| Jan 16, 2026 | 187.00 | 190.00 | 182.50 | 188.50 | 188.50 | 1.89% | 1,111,651 |
| Jan 15, 2026 | 182.00 | 187.00 | 179.50 | 185.00 | 185.00 | 1.65% | 648,085 |
| Jan 14, 2026 | 180.00 | 184.00 | 177.50 | 182.00 | 182.00 | 1.68% | 770,882 |
| Jan 13, 2026 | 192.50 | 192.50 | 178.00 | 179.00 | 179.00 | -5.29% | 1,596,019 |
| Jan 12, 2026 | 185.00 | 192.00 | 183.00 | 189.00 | 189.00 | 2.44% | 1,411,819 |
| Jan 9, 2026 | 184.50 | 186.00 | 178.00 | 184.50 | 184.50 | 0.82% | 1,438,196 |
| Jan 8, 2026 | 181.50 | 184.00 | 180.50 | 183.00 | 183.00 | 0.83% | 832,699 |
| Jan 7, 2026 | 181.00 | 185.00 | 178.50 | 181.50 | 181.50 | 0.83% | 893,071 |
| Jan 6, 2026 | 182.00 | 187.00 | 178.50 | 180.00 | 180.00 | - | 1,501,811 |