Morn Sun Feed Mill Corp. (TPEX:1240)
Taiwan · Delayed Price · Currency is TWD 53.80
-0.10 (-0.19%)
Oct 8, 2026, 1:22 PM CST
Morn Sun Feed Mill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 54.20 | 54.20 | 53.70 | 53.80 | 53.80 | -0.19% | 11,885 |
| Oct 7, 2026 | 53.60 | 54.30 | 53.60 | 53.90 | 53.90 | - | 55,644 |
| Oct 6, 2026 | 53.70 | 54.30 | 53.10 | 53.90 | 53.90 | - | 32,703 |
| Oct 5, 2026 | 54.00 | 54.20 | 53.80 | 53.90 | 53.90 | -0.19% | 62,566 |
| Oct 2, 2026 | 54.10 | 54.10 | 54.00 | 54.00 | 54.00 | -0.18% | 11,381 |
| Oct 1, 2026 | 54.10 | 54.40 | 53.90 | 54.10 | 54.10 | -0.37% | 18,420 |
| Sep 30, 2026 | 54.10 | 54.30 | 53.80 | 54.30 | 54.30 | 0.93% | 12,775 |
| Sep 29, 2026 | 54.40 | 54.50 | 53.80 | 53.80 | 53.80 | -2.54% | 31,488 |
| Sep 24, 2026 | 54.60 | 55.20 | 54.20 | 55.20 | 55.20 | 0.91% | 19,703 |
| Sep 23, 2026 | 55.00 | 55.00 | 54.60 | 54.70 | 54.70 | -0.18% | 11,586 |
| Sep 22, 2026 | 55.20 | 55.20 | 54.80 | 54.80 | 54.80 | -1.44% | 10,799 |
| Sep 17, 2026 | 55.10 | 55.70 | 55.10 | 55.60 | 55.60 | 0.72% | 5,217 |
| Sep 16, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - | 3,277 |
| Sep 15, 2026 | 55.00 | 55.20 | 55.00 | 55.20 | 55.20 | -0.36% | 3,976 |
| Sep 14, 2026 | 54.90 | 55.40 | 54.90 | 55.40 | 55.40 | 0.91% | 7,688 |
| Sep 11, 2026 | 55.30 | 55.30 | 54.90 | 54.90 | 54.90 | -0.72% | 5,395 |
| Sep 10, 2026 | 55.40 | 55.40 | 55.30 | 55.30 | 55.30 | - | 5,125 |
| Sep 9, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 2,148 |
| Sep 8, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 8,152 |
| Sep 7, 2026 | 55.50 | 55.50 | 55.30 | 55.30 | 55.30 | -0.36% | 5,248 |
| Sep 4, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 0.91% | 6,898 |
| Sep 3, 2026 | 55.00 | 55.60 | 54.00 | 55.00 | 55.00 | -0.36% | 62,502 |
| Sep 2, 2026 | 55.00 | 55.80 | 54.80 | 55.20 | 55.20 | -0.07% | 46,121 |
| Sep 1, 2026 | 54.38 | 55.24 | 54.38 | 55.24 | 55.24 | 1.58% | 52,483 |
| Aug 31, 2026 | 54.38 | 54.67 | 54.38 | 54.38 | 54.38 | -0.17% | 14,293 |
| Aug 28, 2026 | 54.57 | 54.57 | 54.38 | 54.48 | 54.48 | -0.17% | 13,152 |
| Aug 26, 2026 | 54.48 | 54.67 | 54.38 | 54.57 | 54.57 | 0.70% | 5,437 |
| Aug 25, 2026 | 54.29 | 54.38 | 54.19 | 54.19 | 54.19 | -0.35% | 22,342 |
| Aug 24, 2026 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.18% | 6,469 |
| Aug 21, 2026 | 54.19 | 54.29 | 54.19 | 54.29 | 54.29 | -0.18% | 6,541 |
| Aug 20, 2026 | 54.29 | 54.38 | 54.29 | 54.38 | 54.38 | - | 4,107 |
| Aug 19, 2026 | 54.29 | 54.38 | 54.29 | 54.38 | 54.38 | 0.35% | 2,212 |
| Aug 18, 2026 | 54.10 | 54.29 | 54.10 | 54.19 | 54.19 | 0.18% | 26,166 |
| Aug 17, 2026 | 54.19 | 54.19 | 54.00 | 54.10 | 54.10 | 0.18% | 13,600 |
| Aug 14, 2026 | 53.91 | 54.29 | 53.81 | 54.00 | 54.00 | 0.53% | 27,169 |
| Aug 13, 2026 | 53.81 | 54.19 | 53.71 | 53.71 | 53.71 | - | 10,054 |
| Aug 12, 2026 | 53.33 | 53.71 | 53.24 | 53.71 | 53.71 | 1.08% | 22,709 |
| Aug 11, 2026 | 53.43 | 53.81 | 53.14 | 53.14 | 53.14 | 1.64% | 23,760 |
| Aug 10, 2026 | 52.38 | 52.38 | 52.29 | 52.29 | 52.29 | 0.18% | 2,563 |
| Aug 7, 2026 | 52.38 | 52.38 | 52.19 | 52.19 | 52.19 | -0.36% | 3,393 |
| Aug 6, 2026 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -0.18% | 1,423 |
| Aug 5, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.18% | 13,750 |
| Aug 4, 2026 | 52.29 | 52.76 | 51.91 | 52.57 | 52.57 | -0.36% | 26,694 |
| Aug 3, 2026 | 52.38 | 52.76 | 52.38 | 52.76 | 52.76 | 0.36% | 4,506 |
| Jul 31, 2026 | 51.91 | 52.67 | 51.91 | 52.57 | 52.57 | 2.79% | 29,750 |
| Jul 30, 2026 | 50.86 | 51.43 | 50.76 | 51.14 | 51.14 | 0.19% | 8,611 |
| Jul 29, 2026 | 51.52 | 51.52 | 51.05 | 51.05 | 51.05 | -1.47% | 8,444 |
| Jul 28, 2026 | 52.48 | 52.48 | 51.81 | 51.81 | 51.81 | -0.18% | 12,531 |
| Jul 27, 2026 | 52.10 | 52.57 | 51.91 | 51.91 | 51.90 | -0.37% | 17,981 |
| Jul 24, 2026 | 52.29 | 52.29 | 52.10 | 52.10 | 52.10 | -0.91% | 9,111 |