Morn Sun Feed Mill Corp. (TPEX:1240)
Taiwan · Delayed Price · Currency is TWD 55.20
+0.50 (0.91%)
Jul 20, 2026, 12:39 PM CST
Morn Sun Feed Mill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 55.50 | 55.50 | 54.70 | 54.70 | 54.70 | -1.44% | 17,079 |
| Jul 16, 2026 | 55.40 | 55.50 | 55.30 | 55.50 | 55.50 | 0.73% | 10,777 |
| Jul 15, 2026 | 55.10 | 55.30 | 54.60 | 55.10 | 55.10 | 0.01% | 24,346 |
| Jul 14, 2026 | 58.40 | 58.40 | 57.60 | 58.10 | 55.09 | -0.34% | 56,049 |
| Jul 13, 2026 | 57.80 | 58.30 | 57.80 | 58.30 | 55.28 | 0.87% | 34,417 |
| Jul 9, 2026 | 57.80 | 58.00 | 57.70 | 57.80 | 54.81 | - | 19,292 |
| Jul 8, 2026 | 58.40 | 58.50 | 56.70 | 57.80 | 54.81 | -0.17% | 28,507 |
| Jul 7, 2026 | 58.40 | 58.40 | 56.80 | 57.90 | 54.91 | -1.03% | 21,772 |
| Jul 6, 2026 | 58.50 | 58.50 | 58.40 | 58.50 | 55.47 | 0.52% | 13,406 |
| Jul 3, 2026 | 58.00 | 58.20 | 58.00 | 58.20 | 55.19 | 0.34% | 5,372 |
| Jul 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 55.00 | - | 18,650 |
| Jul 1, 2026 | 57.60 | 58.00 | 57.60 | 58.00 | 55.00 | 0.87% | 13,267 |
| Jun 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 54.53 | - | 1,587 |
| Jun 29, 2026 | 57.60 | 57.80 | 57.50 | 57.50 | 54.53 | -0.35% | 5,487 |
| Jun 26, 2026 | 58.00 | 58.00 | 57.70 | 57.70 | 54.72 | -0.17% | 6,458 |
| Jun 25, 2026 | 58.10 | 58.10 | 57.10 | 57.80 | 54.81 | -0.86% | 33,612 |
| Jun 24, 2026 | 58.30 | 58.30 | 58.00 | 58.30 | 55.28 | -0.17% | 10,735 |
| Jun 23, 2026 | 58.30 | 58.40 | 58.30 | 58.40 | 55.38 | 0.17% | 13,489 |
| Jun 22, 2026 | 58.30 | 58.40 | 58.30 | 58.30 | 55.28 | -0.17% | 12,304 |
| Jun 18, 2026 | 58.50 | 58.50 | 58.30 | 58.40 | 55.38 | 0.17% | 11,881 |
| Jun 17, 2026 | 58.20 | 58.40 | 58.20 | 58.30 | 55.28 | 0.17% | 13,218 |
| Jun 16, 2026 | 58.10 | 58.30 | 58.10 | 58.20 | 55.19 | 0.34% | 7,555 |
| Jun 15, 2026 | 58.10 | 58.10 | 57.60 | 58.00 | 55.00 | -0.85% | 24,633 |
| Jun 12, 2026 | 57.90 | 58.50 | 57.90 | 58.50 | 55.47 | 1.21% | 12,435 |
| Jun 11, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 54.81 | 0.17% | 3,716 |
| Jun 10, 2026 | 58.00 | 58.00 | 57.70 | 57.70 | 54.72 | -0.35% | 12,291 |
| Jun 9, 2026 | 57.90 | 58.00 | 57.60 | 57.90 | 54.91 | 1.05% | 12,470 |
| Jun 8, 2026 | 57.30 | 57.30 | 57.00 | 57.30 | 54.34 | - | 13,702 |
| Jun 5, 2026 | 57.30 | 57.40 | 57.30 | 57.30 | 54.34 | -0.17% | 16,392 |
| Jun 4, 2026 | 57.30 | 57.50 | 57.30 | 57.40 | 54.43 | 0.35% | 10,567 |
| Jun 3, 2026 | 57.50 | 57.50 | 57.10 | 57.20 | 54.24 | - | 12,214 |
| Jun 2, 2026 | 57.00 | 57.20 | 56.90 | 57.20 | 54.24 | -0.17% | 24,928 |
| Jun 1, 2026 | 57.30 | 57.70 | 57.30 | 57.30 | 54.34 | - | 14,884 |
| May 29, 2026 | 57.60 | 57.60 | 57.30 | 57.30 | 54.34 | - | 2,457 |
| May 28, 2026 | 57.50 | 57.60 | 57.00 | 57.30 | 54.34 | -0.87% | 48,521 |
| May 27, 2026 | 58.30 | 58.50 | 57.80 | 57.80 | 54.81 | 0.17% | 8,199 |
| May 26, 2026 | 57.50 | 57.70 | 57.50 | 57.70 | 54.72 | - | 13,728 |
| May 25, 2026 | 57.50 | 57.80 | 57.50 | 57.70 | 54.72 | - | 13,178 |
| May 22, 2026 | 57.70 | 57.80 | 57.70 | 57.70 | 54.72 | -0.69% | 14,423 |
| May 21, 2026 | 58.00 | 58.10 | 57.70 | 58.10 | 55.09 | - | 7,525 |
| May 20, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 55.09 | 0.17% | 1,083 |
| May 19, 2026 | 58.20 | 58.20 | 58.00 | 58.00 | 55.00 | -0.68% | 12,823 |
| May 18, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 55.38 | - | 1,385 |
| May 15, 2026 | 58.30 | 58.40 | 57.80 | 58.40 | 55.38 | 0.17% | 14,134 |
| May 14, 2026 | 58.70 | 58.70 | 58.30 | 58.30 | 55.28 | 0.34% | 9,619 |
| May 13, 2026 | 57.40 | 58.40 | 57.40 | 58.10 | 55.09 | 0.69% | 41,579 |
| May 12, 2026 | 58.90 | 59.90 | 57.00 | 57.70 | 54.72 | -2.20% | 106,700 |
| May 11, 2026 | 59.30 | 59.50 | 58.60 | 59.00 | 55.95 | - | 53,867 |
| May 8, 2026 | 58.90 | 59.40 | 58.90 | 59.00 | 55.95 | - | 35,010 |
| May 7, 2026 | 59.00 | 59.00 | 58.80 | 59.00 | 55.95 | - | 22,287 |