Morn Sun Feed Mill Corp. (TPEX:1240)
Taiwan · Delayed Price · Currency is TWD 53.70
-0.30 (-0.56%)
Oct 30, 2026, 12:06 PM CST
Morn Sun Feed Mill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 53.60 | 53.70 | 53.30 | 53.70 | 53.70 | -0.56% | 7,872 |
| Oct 29, 2026 | 54.00 | 54.10 | 54.00 | 54.00 | 54.00 | 0.19% | 11,251 |
| Oct 28, 2026 | 54.00 | 54.00 | 53.90 | 53.90 | 53.90 | -0.55% | 5,654 |
| Oct 27, 2026 | 53.90 | 54.20 | 53.80 | 54.20 | 54.20 | 0.93% | 8,441 |
| Oct 22, 2026 | 54.00 | 54.00 | 53.70 | 53.70 | 53.70 | -0.56% | 11,344 |
| Oct 21, 2026 | 54.00 | 54.00 | 53.90 | 54.00 | 54.00 | - | 9,014 |
| Oct 20, 2026 | 54.00 | 54.00 | 53.90 | 54.00 | 54.00 | - | 6,403 |
| Oct 19, 2026 | 53.90 | 54.00 | 53.80 | 54.00 | 54.00 | -0.18% | 8,221 |
| Oct 16, 2026 | 54.00 | 54.10 | 54.00 | 54.10 | 54.10 | 0.19% | 4,739 |
| Oct 15, 2026 | 53.90 | 54.50 | 53.90 | 54.00 | 54.00 | - | 26,652 |
| Oct 14, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.19% | 2,333 |
| Oct 13, 2026 | 54.10 | 54.10 | 53.80 | 53.90 | 53.90 | -0.92% | 24,655 |
| Oct 12, 2026 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | 1.12% | 39,034 |
| 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 |