Msscorps Co., Ltd. (TPE:6830)
Taiwan · Delayed Price · Currency is TWD 874.00
-4.00 (-0.46%)
May 7, 2026, 1:30 PM CST
Msscorps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 990.00 | 1,000.00 | 878.00 | 878.00 | 878.00 | -9.95% | 3,242,415 |
| May 5, 2026 | 948.00 | 998.00 | 930.00 | 975.00 | 975.00 | 5.41% | 2,889,411 |
| May 4, 2026 | 935.00 | 935.00 | 893.00 | 925.00 | 925.00 | 8.82% | 2,992,000 |
| Apr 30, 2026 | 827.00 | 850.00 | 827.00 | 850.00 | 850.00 | 9.96% | 1,493,540 |
| Apr 29, 2026 | 720.00 | 786.00 | 719.00 | 773.00 | 773.00 | 7.96% | 5,114,005 |
| Apr 28, 2026 | 651.00 | 716.00 | 608.00 | 716.00 | 716.00 | 9.98% | 4,263,141 |
| Apr 27, 2026 | 723.00 | 723.00 | 651.00 | 651.00 | 651.00 | -9.96% | 597,118 |
| Apr 24, 2026 | 782.00 | 785.00 | 723.00 | 723.00 | 723.00 | -9.96% | 716,748 |
| Apr 23, 2026 | 946.00 | 946.00 | 801.00 | 803.00 | 803.00 | -9.78% | 679,707 |
| Apr 22, 2026 | 908.00 | 908.00 | 890.00 | 890.00 | 890.00 | 1.60% | 250,947 |
| Apr 21, 2026 | 890.00 | 893.00 | 820.00 | 876.00 | 876.00 | 1.15% | 464,176 |
| Apr 20, 2026 | 900.00 | 963.00 | 865.00 | 866.00 | 866.00 | -2.15% | 574,442 |
| Apr 17, 2026 | 847.00 | 885.00 | 847.00 | 885.00 | 885.00 | 9.94% | 315,244 |
| Apr 16, 2026 | 803.00 | 805.00 | 790.00 | 805.00 | 805.00 | 1.51% | 229,698 |
| Apr 15, 2026 | 796.00 | 818.00 | 783.00 | 793.00 | 793.00 | -0.88% | 412,793 |
| Apr 14, 2026 | 820.00 | 842.00 | 770.00 | 800.00 | 800.00 | 3.90% | 669,895 |
| Apr 13, 2026 | 701.00 | 770.00 | 701.00 | 770.00 | 770.00 | 10.00% | 432,520 |
| Apr 10, 2026 | 659.00 | 712.00 | 659.00 | 700.00 | 700.00 | 8.02% | 522,230 |
| Apr 9, 2026 | 633.00 | 650.00 | 626.00 | 648.00 | 648.00 | -2.11% | 615,674 |
| Apr 8, 2026 | 640.00 | 662.00 | 633.00 | 662.00 | 661.00 | 9.97% | 2,579,120 |
| Apr 7, 2026 | 611.00 | 620.00 | 585.00 | 602.00 | 601.09 | 6.55% | 4,269,141 |
| Apr 2, 2026 | 533.00 | 565.00 | 533.00 | 565.00 | 564.15 | 9.92% | 5,759,569 |
| Apr 1, 2026 | 505.00 | 514.00 | 502.00 | 514.00 | 513.22 | 9.95% | 2,985,249 |
| Mar 31, 2026 | 467.00 | 496.50 | 452.50 | 467.50 | 466.79 | 3.43% | 9,104,593 |
| Mar 30, 2026 | 418.50 | 455.00 | 398.50 | 452.00 | 451.32 | 4.03% | 3,836,227 |
| Mar 27, 2026 | 441.00 | 456.00 | 427.00 | 434.50 | 433.84 | -8.33% | 5,130,657 |
| Mar 26, 2026 | 469.00 | 474.00 | 459.50 | 474.00 | 473.28 | 9.98% | 2,349,656 |
| Mar 25, 2026 | 433.00 | 448.00 | 400.50 | 431.00 | 430.35 | 4.99% | 6,310,363 |
| Mar 24, 2026 | 484.00 | 501.00 | 410.50 | 410.50 | 409.88 | -9.98% | 7,123,848 |
| Mar 23, 2026 | 438.00 | 470.00 | 436.00 | 456.00 | 455.31 | 1.33% | 524,502 |
| Mar 20, 2026 | 450.00 | 450.00 | 420.00 | 450.00 | 449.32 | 7.40% | 550,995 |
| Mar 19, 2026 | 387.50 | 422.50 | 387.50 | 419.00 | 418.37 | 8.97% | 636,087 |
| Mar 18, 2026 | 385.00 | 385.00 | 376.50 | 384.50 | 383.92 | 3.50% | 365,202 |
| Mar 17, 2026 | 370.00 | 387.00 | 370.00 | 371.50 | 370.94 | 4.65% | 475,074 |
| Mar 16, 2026 | 333.00 | 360.00 | 333.00 | 355.00 | 354.46 | 1.57% | 839,410 |
| Mar 13, 2026 | 380.50 | 383.00 | 349.50 | 349.50 | 348.97 | -9.92% | 1,285,169 |
| Mar 12, 2026 | 395.00 | 396.00 | 386.00 | 388.00 | 387.41 | -1.27% | 907,511 |
| Mar 11, 2026 | 375.00 | 396.00 | 375.00 | 393.00 | 392.41 | 4.24% | 797,584 |
| Mar 10, 2026 | 404.00 | 404.00 | 375.00 | 377.00 | 376.43 | -2.46% | 638,711 |
| Mar 9, 2026 | 369.00 | 411.00 | 367.00 | 386.50 | 385.92 | -2.77% | 2,431,060 |
| Mar 6, 2026 | 381.00 | 397.50 | 381.00 | 397.50 | 396.90 | 9.96% | 2,656,535 |
| Mar 5, 2026 | 335.00 | 361.50 | 335.00 | 361.50 | 360.95 | 9.88% | 2,438,327 |
| Mar 4, 2026 | 300.00 | 332.00 | 288.00 | 329.00 | 328.50 | 5.96% | 7,991,703 |
| Mar 3, 2026 | 312.00 | 325.00 | 292.00 | 310.50 | 310.03 | -0.96% | 7,612,290 |
| Mar 2, 2026 | 283.00 | 313.50 | 281.00 | 313.50 | 313.03 | 10.00% | 7,599,226 |
| Feb 26, 2026 | 279.00 | 285.00 | 274.00 | 285.00 | 284.57 | 9.83% | 3,976,214 |
| Feb 25, 2026 | 250.00 | 259.50 | 249.50 | 259.50 | 259.11 | 9.96% | 2,837,703 |
| Feb 24, 2026 | 224.50 | 239.00 | 221.50 | 236.00 | 235.64 | 4.19% | 4,814,086 |
| Feb 23, 2026 | 224.00 | 240.00 | 224.00 | 226.50 | 226.16 | 3.66% | 6,272,923 |
| Feb 11, 2026 | 222.50 | 229.00 | 212.50 | 218.50 | 218.17 | -1.58% | 3,870,188 |