Morn Sun Feed Mill Corp. (TPEX:1240)
Taiwan · Delayed Price · Currency is TWD 56.90
+0.10 (0.18%)
Aug 18, 2026, 2:31 PM CST
Morn Sun Feed Mill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 56.80 | 57.00 | 56.80 | 57.00 | - | 0.35% | 23,190 |
| Aug 17, 2026 | 56.90 | 56.90 | 56.70 | 56.80 | 56.80 | 0.18% | 12,953 |
| Aug 14, 2026 | 56.60 | 57.00 | 56.50 | 56.70 | 56.70 | 0.53% | 25,876 |
| Aug 13, 2026 | 56.50 | 56.90 | 56.40 | 56.40 | 56.40 | - | 9,576 |
| Aug 12, 2026 | 56.00 | 56.40 | 55.90 | 56.40 | 56.40 | 1.08% | 21,628 |
| Aug 11, 2026 | 56.10 | 56.50 | 55.80 | 55.80 | 55.80 | 1.64% | 22,629 |
| Aug 10, 2026 | 55.00 | 55.00 | 54.90 | 54.90 | 54.90 | 0.18% | 2,441 |
| Aug 7, 2026 | 55.00 | 55.00 | 54.80 | 54.80 | 54.80 | -0.36% | 3,232 |
| Aug 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.18% | 1,356 |
| Aug 5, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.18% | 13,096 |
| Aug 4, 2026 | 54.90 | 55.40 | 54.50 | 55.20 | 55.20 | -0.36% | 25,423 |
| Aug 3, 2026 | 55.00 | 55.40 | 55.00 | 55.40 | 55.40 | 0.36% | 4,292 |
| Jul 31, 2026 | 54.50 | 55.30 | 54.50 | 55.20 | 55.20 | 2.79% | 28,334 |
| Jul 30, 2026 | 53.40 | 54.00 | 53.30 | 53.70 | 53.70 | 0.19% | 8,201 |
| Jul 29, 2026 | 54.10 | 54.10 | 53.60 | 53.60 | 53.60 | -1.47% | 8,042 |
| Jul 28, 2026 | 55.10 | 55.10 | 54.40 | 54.40 | 54.40 | -0.18% | 11,935 |
| Jul 27, 2026 | 54.70 | 55.20 | 54.50 | 54.50 | 54.50 | -0.37% | 17,125 |
| Jul 24, 2026 | 54.90 | 54.90 | 54.70 | 54.70 | 54.70 | -0.91% | 8,678 |
| Jul 23, 2026 | 55.30 | 55.30 | 55.20 | 55.20 | 55.20 | 0.18% | 3,432 |
| Jul 22, 2026 | 55.40 | 55.50 | 55.10 | 55.10 | 55.10 | -0.54% | 3,726 |
| Jul 21, 2026 | 54.80 | 55.40 | 54.80 | 55.40 | 55.40 | 0.73% | 12,697 |
| Jul 20, 2026 | 54.70 | 55.20 | 54.70 | 55.00 | 55.00 | 0.55% | 33,912 |
| 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 |