Morn Sun Feed Mill Corp. (TPEX:1240)
Taiwan · Delayed Price · Currency is TWD 60.50
-0.20 (-0.33%)
Jan 22, 2026, 1:30 PM CST
Morn Sun Feed Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 58.70 | 58.80 | 58.70 | 58.80 | 58.80 | - | 2,006 |
| Dec 12, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.17% | 1,339 |
| Dec 11, 2025 | 59.00 | 59.00 | 58.70 | 58.70 | 58.70 | -0.84% | 17,355 |
| Dec 10, 2025 | 59.30 | 59.50 | 59.00 | 59.20 | 59.20 | -0.34% | 6,437 |
| Dec 9, 2025 | 58.50 | 59.40 | 58.50 | 59.40 | 59.40 | 1.54% | 18,165 |
| Dec 8, 2025 | 58.50 | 58.50 | 58.30 | 58.50 | 58.50 | 1.21% | 17,595 |
| Dec 5, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.70% | 7,075 |
| Dec 4, 2025 | 57.50 | 57.50 | 57.30 | 57.40 | 57.40 | 0.17% | 23,100 |
| Dec 3, 2025 | 58.40 | 58.40 | 57.30 | 57.30 | 57.30 | -0.35% | 6,178 |
| Dec 2, 2025 | 58.20 | 58.20 | 57.50 | 57.50 | 57.50 | -1.20% | 36,629 |
| Dec 1, 2025 | 58.30 | 58.30 | 58.00 | 58.20 | 58.20 | -0.17% | 11,059 |
| Nov 28, 2025 | 58.60 | 58.60 | 58.30 | 58.30 | 58.30 | -0.51% | 6,349 |
| Nov 27, 2025 | 59.30 | 59.30 | 58.50 | 58.60 | 58.60 | 0.34% | 18,640 |
| Nov 26, 2025 | 58.10 | 58.40 | 58.10 | 58.40 | 58.40 | 0.86% | 15,104 |
| Nov 25, 2025 | 58.00 | 58.00 | 57.80 | 57.90 | 57.90 | 0.52% | 8,993 |
| Nov 24, 2025 | 57.00 | 58.00 | 57.00 | 57.60 | 57.60 | 1.05% | 22,020 |
| Nov 21, 2025 | 57.60 | 57.70 | 56.80 | 57.00 | 57.00 | -1.21% | 28,445 |
| Nov 20, 2025 | 57.80 | 57.80 | 57.70 | 57.70 | 57.70 | - | 8,455 |
| Nov 19, 2025 | 58.30 | 58.30 | 57.70 | 57.70 | 57.70 | -0.35% | 11,537 |
| Nov 18, 2025 | 58.40 | 58.50 | 57.90 | 57.90 | 57.90 | -0.86% | 28,139 |
| Nov 17, 2025 | 58.10 | 58.60 | 58.00 | 58.40 | 58.40 | 0.86% | 26,464 |
| Nov 14, 2025 | 57.90 | 58.30 | 57.70 | 57.90 | 57.90 | 0.70% | 25,718 |
| Nov 13, 2025 | 57.80 | 57.80 | 57.50 | 57.50 | 57.50 | - | 9,645 |
| Nov 12, 2025 | 57.20 | 57.70 | 57.00 | 57.50 | 57.50 | 0.52% | 5,464 |