Msscorps Co., Ltd. (TPE:6830)
Taiwan · Delayed Price · Currency is TWD 533.00
-7.00 (-1.30%)
Sep 29, 2026, 1:30 PM CST
Msscorps Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 545.00 | 547.00 | 530.00 | 540.00 | 540.00 | -0.92% | 941,718 |
| Sep 23, 2026 | 548.00 | 553.00 | 538.00 | 545.00 | 545.00 | -0.37% | 799,077 |
| Sep 22, 2026 | 565.00 | 575.00 | 543.00 | 547.00 | 547.00 | -1.08% | 1,560,833 |
| Sep 21, 2026 | 576.00 | 588.00 | 548.00 | 553.00 | 553.00 | -1.78% | 2,631,666 |
| Sep 18, 2026 | 523.00 | 563.00 | 516.00 | 563.00 | 563.00 | 9.96% | 2,580,595 |
| Sep 17, 2026 | 541.00 | 548.00 | 509.00 | 512.00 | 512.00 | -3.21% | 1,586,231 |
| Sep 16, 2026 | 533.00 | 567.00 | 525.00 | 529.00 | 529.00 | -0.11% | 1,668,659 |
| Sep 15, 2026 | 553.00 | 561.00 | 532.00 | 532.00 | 529.57 | -4.32% | 1,006,110 |
| Sep 14, 2026 | 540.00 | 584.00 | 538.00 | 556.00 | 553.46 | 0.91% | 1,625,120 |
| Sep 11, 2026 | 579.00 | 586.00 | 541.00 | 551.00 | 548.48 | -6.77% | 1,179,502 |
| Sep 10, 2026 | 581.00 | 599.00 | 575.00 | 591.00 | 588.30 | 2.60% | 1,690,917 |
| Sep 9, 2026 | 588.00 | 601.00 | 573.00 | 576.00 | 573.37 | - | 1,746,902 |
| Sep 8, 2026 | 580.00 | 609.00 | 574.00 | 576.00 | 573.37 | -1.03% | 2,067,152 |
| Sep 7, 2026 | 609.00 | 613.00 | 580.00 | 582.00 | 579.34 | -2.51% | 1,563,039 |
| Sep 4, 2026 | 610.00 | 625.00 | 574.00 | 597.00 | 594.27 | 1.19% | 3,050,638 |
| Sep 3, 2026 | 615.00 | 641.00 | 582.00 | 590.00 | 587.30 | -1.34% | 5,312,183 |
| Sep 2, 2026 | 570.00 | 618.00 | 568.00 | 598.00 | 595.27 | 4.55% | 5,478,263 |
| Sep 1, 2026 | 527.00 | 572.00 | 510.00 | 572.00 | 569.39 | 10.00% | 2,997,028 |
| Aug 31, 2026 | 522.00 | 523.00 | 501.00 | 520.00 | 517.62 | -0.95% | 1,636,512 |
| Aug 28, 2026 | 521.00 | 535.00 | 520.00 | 525.00 | 522.60 | -0.94% | 1,537,472 |
| Aug 27, 2026 | 540.00 | 544.00 | 512.00 | 530.00 | 527.58 | 0.76% | 3,490,100 |
| Aug 26, 2026 | 501.00 | 539.00 | 501.00 | 526.00 | 523.60 | 7.13% | 4,626,293 |
| Aug 25, 2026 | 446.50 | 491.00 | 438.00 | 491.00 | 488.76 | 9.97% | 3,450,104 |
| Aug 24, 2026 | 480.00 | 501.00 | 446.50 | 446.50 | 444.46 | -3.35% | 5,182,262 |
| Aug 21, 2026 | 428.50 | 462.00 | 417.50 | 462.00 | 459.89 | 10.00% | 4,328,417 |
| Aug 20, 2026 | 414.00 | 422.50 | 406.00 | 420.00 | 418.08 | 2.56% | 882,898 |
| Aug 19, 2026 | 420.00 | 424.00 | 405.50 | 409.50 | 407.63 | -5.10% | 1,376,509 |
| Aug 18, 2026 | 444.00 | 444.00 | 420.50 | 431.50 | 429.53 | -1.26% | 1,774,631 |
| Aug 17, 2026 | 407.00 | 440.00 | 406.00 | 437.00 | 435.00 | 7.37% | 1,878,405 |
| Aug 14, 2026 | 423.50 | 423.50 | 406.50 | 407.00 | 405.14 | -3.21% | 1,133,170 |
| Aug 13, 2026 | 441.00 | 443.00 | 420.00 | 420.50 | 418.58 | -2.66% | 1,926,722 |
| Aug 12, 2026 | 410.50 | 433.00 | 410.50 | 432.00 | 430.03 | 5.75% | 1,772,218 |
| Aug 11, 2026 | 417.50 | 424.50 | 403.00 | 408.50 | 406.63 | -3.77% | 1,373,628 |
| Aug 10, 2026 | 407.00 | 437.50 | 405.50 | 424.50 | 422.56 | 6.66% | 2,126,647 |
| Aug 7, 2026 | 418.00 | 425.00 | 390.50 | 398.00 | 396.18 | -6.35% | 2,083,589 |
| Aug 6, 2026 | 404.50 | 438.00 | 404.50 | 425.00 | 423.06 | 5.07% | 2,956,469 |
| Aug 5, 2026 | 430.50 | 438.50 | 403.50 | 404.50 | 402.65 | 0.37% | 3,077,292 |
| Aug 4, 2026 | 390.00 | 415.00 | 384.00 | 403.00 | 401.16 | 5.91% | 3,022,215 |
| Aug 3, 2026 | 353.00 | 380.50 | 348.50 | 380.50 | 378.76 | 9.97% | 1,316,905 |
| Jul 31, 2026 | 347.00 | 347.50 | 330.00 | 346.00 | 344.42 | 9.49% | 1,313,660 |
| Jul 30, 2026 | 314.00 | 343.50 | 307.00 | 316.00 | 314.56 | -6.23% | 2,436,292 |
| Jul 29, 2026 | 375.50 | 375.50 | 337.00 | 337.00 | 335.46 | -9.89% | 1,833,814 |
| Jul 28, 2026 | 362.00 | 392.00 | 356.50 | 374.00 | 372.29 | -0.13% | 3,128,506 |
| Jul 27, 2026 | 360.00 | 386.00 | 351.50 | 374.50 | 372.79 | 3.03% | 1,450,813 |
| Jul 24, 2026 | 373.00 | 413.00 | 363.00 | 363.50 | 361.84 | -3.45% | 3,272,567 |
| Jul 23, 2026 | 380.00 | 403.00 | 369.00 | 376.50 | 374.78 | 1.62% | 1,946,389 |
| Jul 22, 2026 | 362.50 | 381.00 | 358.50 | 370.50 | 368.81 | 6.93% | 1,154,170 |
| Jul 21, 2026 | 348.00 | 351.50 | 334.50 | 346.50 | 344.92 | 1.02% | 665,219 |
| Jul 20, 2026 | 360.00 | 361.50 | 330.50 | 343.00 | 341.43 | -4.32% | 1,382,301 |
| Jul 17, 2026 | 367.50 | 383.00 | 356.00 | 358.50 | 356.86 | -9.36% | 1,051,797 |