Myson Century, Inc. (TPEX:5314)
Taiwan · Delayed Price · Currency is TWD 80.40
+3.10 (4.01%)
Aug 11, 2025, 2:31 PM CST
Myson Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 78.10 | 82.10 | 77.50 | 80.40 | 80.40 | 4.01% | 17,119,071 |
| Aug 8, 2025 | 80.50 | 81.50 | 77.10 | 77.30 | 77.30 | -3.86% | 15,975,739 |
| Aug 7, 2025 | 82.20 | 83.30 | 80.00 | 80.40 | 80.40 | -1.23% | 14,747,450 |
| Aug 6, 2025 | 81.30 | 84.20 | 81.20 | 81.40 | 81.40 | 0.62% | 21,143,751 |
| Aug 5, 2025 | 84.30 | 84.60 | 80.50 | 80.90 | 80.90 | -3.00% | 23,000,763 |
| Aug 4, 2025 | 82.70 | 86.80 | 81.50 | 83.40 | 83.40 | 0.85% | 41,187,935 |
| Aug 1, 2025 | 76.20 | 84.90 | 75.00 | 82.70 | 82.70 | 6.44% | 54,858,435 |
| Jul 31, 2025 | 76.00 | 78.00 | 74.20 | 77.70 | 77.70 | 1.04% | 10,450,885 |
| Jul 30, 2025 | 73.80 | 78.00 | 73.10 | 76.90 | 76.90 | 6.66% | 13,724,871 |
| Jul 29, 2025 | 73.30 | 73.30 | 69.00 | 72.10 | 72.10 | -1.77% | 6,919,109 |
| Jul 28, 2025 | 75.50 | 75.50 | 73.40 | 73.40 | 73.40 | -2.13% | 3,604,884 |
| Jul 25, 2025 | 77.00 | 77.00 | 74.60 | 75.00 | 75.00 | -2.22% | 4,703,021 |
| Jul 24, 2025 | 75.40 | 76.70 | 73.70 | 76.70 | 76.70 | 3.65% | 5,838,310 |
| Jul 23, 2025 | 76.50 | 76.50 | 73.10 | 74.00 | 74.00 | - | 4,917,330 |
| Jul 22, 2025 | 75.40 | 78.00 | 72.70 | 74.00 | 74.00 | -0.67% | 10,573,227 |
| Jul 21, 2025 | 68.70 | 74.50 | 68.70 | 74.50 | 74.50 | 7.97% | 10,180,322 |
| Jul 18, 2025 | 71.10 | 71.30 | 68.50 | 69.00 | 69.00 | -0.58% | 6,184,726 |
| Jul 17, 2025 | 69.50 | 70.00 | 68.90 | 69.40 | 69.40 | 1.91% | 6,554,155 |
| Jul 16, 2025 | 68.30 | 70.00 | 66.00 | 68.10 | 68.10 | -0.87% | 8,827,349 |
| Jul 15, 2025 | 71.10 | 72.30 | 66.90 | 68.70 | 68.70 | -2.83% | 78,422,106 |
| Jul 14, 2025 | 65.00 | 70.70 | 64.00 | 70.70 | 70.70 | 9.95% | 79,870,072 |
| Jul 11, 2025 | 59.30 | 64.30 | 59.10 | 64.30 | 64.30 | 9.91% | 37,492,583 |
| Jul 10, 2025 | 58.20 | 60.50 | 57.40 | 58.50 | 58.50 | 0.52% | 30,282,299 |
| Jul 9, 2025 | 52.40 | 58.30 | 51.60 | 58.20 | 58.20 | 9.60% | 26,595,110 |
| Jul 8, 2025 | 50.00 | 54.20 | 49.65 | 53.10 | 53.10 | 7.27% | 36,897,885 |
| Jul 7, 2025 | 45.40 | 49.50 | 45.25 | 49.50 | 49.50 | 10.00% | 11,520,168 |
| Jul 4, 2025 | 48.20 | 48.60 | 45.00 | 45.00 | 45.00 | -6.15% | 4,845,754 |
| Jul 3, 2025 | 48.60 | 48.60 | 47.90 | 47.95 | 47.95 | -0.10% | 1,813,950 |
| Jul 2, 2025 | 48.80 | 48.80 | 47.90 | 48.00 | 48.00 | -0.62% | 1,636,553 |
| Jul 1, 2025 | 48.90 | 50.60 | 48.30 | 48.30 | 48.30 | -1.43% | 2,513,448 |
| Jun 30, 2025 | 49.50 | 49.95 | 48.35 | 49.00 | 49.00 | -0.71% | 2,474,700 |
| Jun 27, 2025 | 48.35 | 51.40 | 48.35 | 49.35 | 49.35 | 3.03% | 5,494,227 |
| Jun 26, 2025 | 48.00 | 48.70 | 47.90 | 47.90 | 47.90 | -0.21% | 1,727,959 |
| Jun 25, 2025 | 48.60 | 49.30 | 48.00 | 48.00 | 48.00 | -1.03% | 2,506,312 |
| Jun 24, 2025 | 49.35 | 49.65 | 48.40 | 48.50 | 48.50 | - | 2,424,662 |
| Jun 23, 2025 | 48.00 | 49.05 | 47.80 | 48.50 | 48.50 | -2.41% | 2,543,505 |
| Jun 20, 2025 | 51.50 | 51.90 | 49.55 | 49.70 | 49.70 | -3.50% | 2,655,496 |
| Jun 19, 2025 | 53.10 | 53.40 | 51.50 | 51.50 | 51.50 | -2.46% | 3,615,739 |
| Jun 18, 2025 | 49.45 | 53.00 | 49.15 | 52.80 | 52.80 | 6.77% | 4,709,587 |
| Jun 17, 2025 | 50.20 | 51.70 | 49.25 | 49.45 | 49.45 | -0.50% | 2,996,055 |
| Jun 16, 2025 | 49.80 | 50.60 | 49.35 | 49.70 | 49.70 | -2.55% | 3,139,866 |
| Jun 13, 2025 | 52.80 | 52.80 | 51.00 | 51.00 | 51.00 | -2.86% | 2,717,172 |
| Jun 12, 2025 | 53.90 | 54.30 | 52.50 | 52.50 | 52.50 | -2.96% | 3,280,521 |
| Jun 11, 2025 | 54.00 | 55.20 | 53.00 | 54.10 | 54.10 | 1.31% | 4,565,723 |
| Jun 10, 2025 | 52.60 | 54.20 | 52.50 | 53.40 | 53.40 | 2.10% | 2,926,054 |
| Jun 9, 2025 | 54.60 | 55.00 | 51.70 | 52.30 | 52.30 | -3.33% | 3,648,831 |
| Jun 6, 2025 | 52.80 | 55.60 | 52.80 | 54.10 | 54.10 | 2.46% | 5,702,044 |
| Jun 5, 2025 | 54.30 | 54.90 | 52.30 | 52.80 | 52.80 | -3.30% | 3,707,934 |
| Jun 4, 2025 | 55.60 | 56.50 | 54.60 | 54.60 | 54.60 | -0.55% | 2,996,285 |
| Jun 3, 2025 | 55.00 | 56.50 | 54.50 | 54.90 | 54.90 | 1.67% | 3,915,018 |