Msscorps Co., Ltd. (TPE:6830)
Taiwan · Delayed Price · Currency is TWD 409.50
-22.00 (-5.10%)
Aug 19, 2026, 1:30 PM CST
Msscorps Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 444.00 | 444.00 | 420.50 | 431.50 | 431.50 | -1.26% | 1,774,631 |
| Aug 17, 2026 | 407.00 | 440.00 | 406.00 | 437.00 | 437.00 | 7.37% | 1,878,405 |
| Aug 14, 2026 | 423.50 | 423.50 | 406.50 | 407.00 | 407.00 | -3.21% | 1,133,170 |
| Aug 13, 2026 | 441.00 | 443.00 | 420.00 | 420.50 | 420.50 | -2.66% | 1,922,689 |
| Aug 12, 2026 | 410.50 | 433.00 | 410.50 | 432.00 | 432.00 | 5.75% | 1,769,032 |
| Aug 11, 2026 | 417.50 | 424.50 | 403.00 | 408.50 | 408.50 | -3.77% | 1,372,806 |
| Aug 10, 2026 | 407.00 | 437.50 | 405.50 | 424.50 | 424.50 | 6.66% | 2,123,637 |
| Aug 7, 2026 | 418.00 | 425.00 | 390.50 | 398.00 | 398.00 | -6.35% | 2,083,589 |
| Aug 6, 2026 | 404.50 | 438.00 | 404.50 | 425.00 | 425.00 | 5.07% | 2,951,368 |
| Aug 5, 2026 | 430.50 | 438.50 | 403.50 | 404.50 | 404.50 | 0.37% | 3,069,991 |
| Aug 4, 2026 | 390.00 | 415.00 | 384.00 | 403.00 | 403.00 | 5.91% | 3,019,775 |
| Aug 3, 2026 | 353.00 | 380.50 | 348.50 | 380.50 | 380.50 | 9.97% | 1,316,905 |
| Jul 31, 2026 | 347.00 | 347.50 | 330.00 | 346.00 | 346.00 | 9.49% | 1,313,596 |
| Jul 30, 2026 | 314.00 | 343.50 | 307.00 | 316.00 | 316.00 | -6.23% | 2,436,292 |
| Jul 29, 2026 | 375.50 | 375.50 | 337.00 | 337.00 | 337.00 | -9.89% | 1,833,814 |
| Jul 28, 2026 | 362.00 | 392.00 | 356.50 | 374.00 | 374.00 | -0.13% | 3,128,506 |
| Jul 27, 2026 | 360.00 | 386.00 | 351.50 | 374.50 | 374.50 | 3.03% | 1,450,813 |
| Jul 24, 2026 | 373.00 | 413.00 | 363.00 | 363.50 | 363.50 | -3.45% | 3,272,567 |
| Jul 23, 2026 | 380.00 | 403.00 | 369.00 | 376.50 | 376.50 | 1.62% | 1,946,278 |
| Jul 22, 2026 | 362.50 | 381.00 | 358.50 | 370.50 | 370.50 | 6.93% | 1,151,926 |
| Jul 21, 2026 | 348.00 | 351.50 | 334.50 | 346.50 | 346.50 | 1.02% | 665,219 |
| Jul 20, 2026 | 360.00 | 361.50 | 330.50 | 343.00 | 343.00 | -4.32% | 1,382,301 |
| Jul 17, 2026 | 367.50 | 383.00 | 356.00 | 358.50 | 358.50 | -9.36% | 1,051,797 |
| Jul 16, 2026 | 380.00 | 404.50 | 375.50 | 395.50 | 395.50 | 1.41% | 807,625 |
| Jul 15, 2026 | 394.00 | 396.00 | 383.00 | 390.00 | 390.00 | 2.90% | 859,879 |
| Jul 14, 2026 | 392.00 | 396.50 | 355.50 | 379.00 | 379.00 | -3.93% | 2,102,989 |
| Jul 13, 2026 | 416.00 | 419.00 | 390.50 | 394.50 | 394.50 | -5.28% | 1,236,296 |
| Jul 9, 2026 | 417.00 | 426.00 | 405.00 | 416.50 | 416.50 | 1.46% | 1,041,794 |
| Jul 8, 2026 | 424.50 | 430.50 | 405.00 | 410.50 | 410.50 | -3.18% | 1,346,669 |
| Jul 7, 2026 | 440.00 | 479.50 | 416.50 | 424.00 | 424.00 | -3.53% | 1,911,670 |
| Jul 6, 2026 | 461.00 | 461.00 | 430.00 | 439.50 | 439.50 | -3.41% | 1,055,586 |
| Jul 3, 2026 | 440.00 | 458.00 | 435.00 | 455.00 | 455.00 | 1.56% | 981,637 |
| Jul 2, 2026 | 452.00 | 462.00 | 438.00 | 448.00 | 448.00 | -1.75% | 1,430,142 |
| Jul 1, 2026 | 496.50 | 507.00 | 453.00 | 456.00 | 456.00 | -8.16% | 2,268,866 |
| Jun 30, 2026 | 504.00 | 514.00 | 489.00 | 496.50 | 496.50 | -1.10% | 1,383,556 |
| Jun 29, 2026 | 487.50 | 514.00 | 485.00 | 502.00 | 502.00 | 1.21% | 407,591 |
| Jun 26, 2026 | 512.00 | 523.00 | 489.00 | 496.00 | 496.00 | -6.24% | 550,563 |
| Jun 25, 2026 | 569.00 | 569.00 | 520.00 | 529.00 | 529.00 | -4.51% | 403,127 |
| Jun 24, 2026 | 542.00 | 572.00 | 538.00 | 554.00 | 554.00 | -1.07% | 402,009 |
| Jun 23, 2026 | 595.00 | 598.00 | 560.00 | 560.00 | 560.00 | -7.89% | 783,516 |
| Jun 22, 2026 | 580.00 | 619.00 | 580.00 | 608.00 | 608.00 | 7.80% | 1,057,582 |
| 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% | 584,384 |
| 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% | 3,058,721 |
| 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% | 392,743 |