Msscorps Co., Ltd. (TPE:6830)
Taiwan · Delayed Price · Currency is TWD 720.00
-58.00 (-7.46%)
May 27, 2026, 1:30 PM CST
Msscorps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |