Morn Sun Feed Mill Corp. (TPEX:1240)
Taiwan · Delayed Price · Currency is TWD 58.90
+0.10 (0.17%)
Mar 9, 2026, 1:29 PM CST
Morn Sun Feed Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.00 | 60.00 | 58.10 | 58.90 | 58.90 | 0.17% | 18,210 |
| Mar 6, 2026 | 59.00 | 59.10 | 58.70 | 58.80 | 58.80 | - | 42,965 |
| Mar 5, 2026 | 59.00 | 59.50 | 58.60 | 58.80 | 58.80 | 1.03% | 15,715 |
| Mar 4, 2026 | 58.30 | 58.30 | 58.20 | 58.20 | 58.20 | -1.36% | 12,425 |
| Mar 3, 2026 | 59.10 | 59.10 | 58.00 | 59.00 | 59.00 | -0.67% | 25,293 |
| Mar 2, 2026 | 58.70 | 59.40 | 58.70 | 59.40 | 59.40 | -0.34% | 3,592 |
| Feb 26, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 1.36% | 6,879 |
| Feb 25, 2026 | 59.60 | 59.60 | 58.50 | 58.80 | 58.80 | -2.00% | 46,764 |
| Feb 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 4,421 |
| Feb 23, 2026 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | 0.84% | 13,264 |
| Feb 11, 2026 | 59.50 | 59.50 | 59.30 | 59.50 | 59.50 | 0.34% | 10,261 |
| Feb 10, 2026 | 59.00 | 59.70 | 59.00 | 59.30 | 59.30 | -1.00% | 15,924 |
| Feb 9, 2026 | 59.90 | 60.00 | 59.80 | 59.90 | 59.90 | -0.17% | 13,145 |
| Feb 6, 2026 | 60.20 | 60.20 | 59.90 | 60.00 | 60.00 | -0.83% | 14,140 |
| Feb 5, 2026 | 60.10 | 60.50 | 60.10 | 60.50 | 60.50 | 0.67% | 25,259 |
| Feb 4, 2026 | 60.10 | 60.10 | 60.00 | 60.10 | 60.10 | - | 13,118 |
| Feb 3, 2026 | 60.10 | 60.20 | 59.90 | 60.10 | 60.10 | 0.33% | 22,378 |
| Feb 2, 2026 | 60.30 | 61.00 | 59.90 | 59.90 | 59.90 | -1.16% | 29,439 |
| Jan 30, 2026 | 61.00 | 61.20 | 60.30 | 60.60 | 60.60 | 0.33% | 21,079 |
| Jan 29, 2026 | 60.50 | 62.40 | 60.40 | 60.40 | 60.40 | 0.33% | 31,645 |
| Jan 28, 2026 | 60.10 | 60.50 | 60.10 | 60.20 | 60.20 | -0.50% | 24,629 |
| Jan 27, 2026 | 61.10 | 61.10 | 60.50 | 60.50 | 60.50 | - | 9,483 |
| Jan 26, 2026 | 60.20 | 60.80 | 60.10 | 60.50 | 60.50 | -0.17% | 12,636 |
| Jan 23, 2026 | 61.40 | 61.40 | 60.60 | 60.60 | 60.60 | 0.17% | 15,618 |
| Jan 22, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -0.33% | 19,500 |
| Jan 21, 2026 | 60.60 | 60.90 | 60.50 | 60.70 | 60.70 | 1.34% | 21,340 |
| Jan 20, 2026 | 60.00 | 60.20 | 59.90 | 59.90 | 59.90 | -0.17% | 31,122 |
| Jan 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.33% | 18,965 |
| Jan 16, 2026 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | -0.33% | 11,615 |
| Jan 15, 2026 | 60.30 | 60.30 | 59.70 | 60.00 | 60.00 | - | 7,568 |
| Jan 14, 2026 | 60.10 | 60.10 | 59.70 | 60.00 | 60.00 | -0.17% | 25,044 |
| Jan 13, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | 0.17% | 9,599 |
| Jan 12, 2026 | 60.00 | 60.00 | 59.70 | 60.00 | 60.00 | 0.84% | 26,384 |
| Jan 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.17% | 3,804 |
| Jan 8, 2026 | 59.70 | 59.70 | 58.80 | 59.60 | 59.60 | -0.17% | 42,600 |
| Jan 7, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.17% | 9,293 |
| Jan 6, 2026 | 59.60 | 60.00 | 59.40 | 59.60 | 59.60 | - | 17,432 |
| Jan 5, 2026 | 60.00 | 60.10 | 59.60 | 59.60 | 59.60 | -0.67% | 16,346 |
| Jan 2, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 0.50% | 11,017 |
| Dec 31, 2025 | 59.70 | 59.70 | 59.50 | 59.70 | 59.70 | 0.34% | 12,673 |
| Dec 30, 2025 | 60.00 | 60.00 | 59.20 | 59.50 | 59.50 | -0.34% | 19,415 |
| Dec 29, 2025 | 60.10 | 60.10 | 59.70 | 59.70 | 59.70 | 0.17% | 7,131 |
| Dec 26, 2025 | 59.60 | 59.70 | 59.60 | 59.60 | 59.60 | - | 12,586 |
| Dec 24, 2025 | 59.20 | 59.80 | 59.20 | 59.60 | 59.60 | 0.85% | 42,012 |
| Dec 23, 2025 | 58.90 | 59.50 | 58.90 | 59.10 | 59.10 | 0.51% | 19,753 |
| Dec 22, 2025 | 58.70 | 59.00 | 58.70 | 58.80 | 58.80 | 0.34% | 34,268 |
| Dec 19, 2025 | 58.50 | 58.70 | 58.50 | 58.60 | 58.60 | 0.17% | 26,604 |
| Dec 18, 2025 | 58.30 | 58.50 | 58.00 | 58.50 | 58.50 | 0.17% | 11,302 |
| Dec 17, 2025 | 58.70 | 58.70 | 58.40 | 58.40 | 58.40 | -0.17% | 16,363 |
| Dec 16, 2025 | 58.80 | 58.80 | 58.00 | 58.50 | 58.50 | -0.51% | 13,179 |