Msscorps Co., Ltd. (TPE:6830)
Taiwan · Delayed Price · Currency is TWD 564.00
+51.00 (9.94%)
Jun 18, 2026, 1:30 PM CST
Msscorps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 525.00 | 564.00 | 522.00 | 564.00 | 564.00 | 9.94% | 851,108 |
| Jun 17, 2026 | 500.00 | 520.00 | 490.50 | 513.00 | 513.00 | 2.60% | 596,204 |
| Jun 16, 2026 | 510.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.72% | 579,450 |
| Jun 15, 2026 | 488.00 | 514.00 | 456.00 | 514.00 | 514.00 | 3.42% | 1,669,476 |
| Jun 12, 2026 | 545.00 | 545.00 | 495.50 | 497.00 | 497.00 | -3.50% | 2,174,862 |
| Jun 11, 2026 | 507.00 | 517.00 | 473.00 | 515.00 | 515.00 | 3.10% | 3,055,771 |
| Jun 10, 2026 | 535.00 | 546.00 | 494.50 | 499.50 | 499.50 | -9.02% | 3,784,467 |
| Jun 9, 2026 | 546.00 | 586.00 | 537.00 | 549.00 | 549.00 | -2.31% | 3,098,339 |
| Jun 8, 2026 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | -9.94% | 389,036 |
| Jun 5, 2026 | 670.00 | 675.00 | 620.00 | 624.00 | 624.00 | -7.69% | 2,516,705 |
| Jun 4, 2026 | 690.00 | 733.00 | 676.00 | 676.00 | 676.00 | -5.32% | 1,582,635 |
| Jun 3, 2026 | 682.00 | 720.00 | 682.00 | 714.00 | 714.00 | 8.02% | 2,263,853 |
| Jun 2, 2026 | 696.00 | 704.00 | 660.00 | 661.00 | 661.00 | -3.22% | 1,684,687 |
| Jun 1, 2026 | 678.00 | 685.00 | 650.00 | 683.00 | 683.00 | 0.74% | 1,593,903 |
| May 29, 2026 | 715.00 | 716.00 | 675.00 | 678.00 | 678.00 | -1.17% | 1,536,210 |
| May 28, 2026 | 715.00 | 727.00 | 679.00 | 686.00 | 686.00 | -4.72% | 2,186,193 |
| May 27, 2026 | 788.00 | 800.00 | 710.00 | 720.00 | 720.00 | -7.46% | 2,804,614 |
| May 26, 2026 | 819.00 | 822.00 | 765.00 | 778.00 | 778.00 | -1.14% | 3,599,234 |
| May 25, 2026 | 735.00 | 787.00 | 735.00 | 787.00 | 787.00 | 9.92% | 1,786,248 |
| May 22, 2026 | 705.00 | 732.00 | 702.00 | 716.00 | 716.00 | 3.32% | 1,830,389 |
| May 21, 2026 | 713.00 | 721.00 | 678.00 | 693.00 | 693.00 | 1.32% | 1,752,470 |
| May 20, 2026 | 712.00 | 737.00 | 678.00 | 684.00 | 684.00 | -3.93% | 1,975,178 |
| May 19, 2026 | 727.00 | 736.00 | 704.00 | 712.00 | 712.00 | -3.39% | 1,680,042 |
| May 18, 2026 | 712.00 | 747.00 | 694.00 | 737.00 | 737.00 | 0.27% | 1,544,268 |
| May 15, 2026 | 749.00 | 792.00 | 711.00 | 735.00 | 735.00 | 1.10% | 3,419,168 |
| May 14, 2026 | 760.00 | 766.00 | 705.00 | 727.00 | 727.00 | -2.55% | 2,992,867 |
| May 13, 2026 | 755.00 | 792.00 | 728.00 | 746.00 | 746.00 | -4.36% | 2,731,568 |
| May 12, 2026 | 790.00 | 816.00 | 770.00 | 780.00 | 780.00 | 3.45% | 2,724,458 |
| May 11, 2026 | 762.00 | 815.00 | 752.00 | 754.00 | 754.00 | -4.19% | 3,114,572 |
| May 8, 2026 | 881.00 | 884.00 | 787.00 | 787.00 | 787.00 | -9.95% | 2,939,296 |
| May 7, 2026 | 845.00 | 911.00 | 830.00 | 874.00 | 874.00 | -0.46% | 3,183,586 |
| May 6, 2026 | 990.00 | 1,000.00 | 878.00 | 878.00 | 878.00 | -9.95% | 3,250,118 |
| May 5, 2026 | 948.00 | 998.00 | 930.00 | 975.00 | 975.00 | 5.41% | 2,893,229 |
| May 4, 2026 | 935.00 | 935.00 | 893.00 | 925.00 | 925.00 | 8.82% | 2,998,532 |
| Apr 30, 2026 | 827.00 | 850.00 | 827.00 | 850.00 | 850.00 | 9.96% | 1,495,241 |
| Apr 29, 2026 | 720.00 | 786.00 | 719.00 | 773.00 | 773.00 | 7.96% | 5,120,282 |
| 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% | 736,877 |
| Apr 23, 2026 | 946.00 | 946.00 | 801.00 | 803.00 | 803.00 | -9.78% | 682,788 |
| 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 | -1.97% | 615,674 |