Msscorps Co., Ltd. (TPE:6830)
Taiwan
· Delayed Price · Currency is TWD 397.50
+36.00 (9.96%)
Mar 6, 2026, 1:35 PM CST
Msscorps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 335.00 | 361.50 | 335.00 | 361.50 | - | 9.88% | 137,000 |
| Mar 4, 2026 | 300.00 | 332.00 | 288.00 | 329.00 | 329.00 | 5.96% | 7,991,703 |
| Mar 3, 2026 | 312.00 | 325.00 | 292.00 | 310.50 | 310.50 | -0.96% | 7,606,774 |
| Mar 2, 2026 | 283.00 | 313.50 | 281.00 | 313.50 | 313.50 | 10.00% | 7,599,226 |
| Feb 26, 2026 | 279.00 | 285.00 | 274.00 | 285.00 | 285.00 | 9.83% | 3,970,677 |
| Feb 25, 2026 | 250.00 | 259.50 | 249.50 | 259.50 | 259.50 | 9.96% | 2,837,344 |
| Feb 24, 2026 | 224.50 | 239.00 | 221.50 | 236.00 | 236.00 | 4.19% | 4,814,086 |
| Feb 23, 2026 | 224.00 | 240.00 | 224.00 | 226.50 | 226.50 | 3.66% | 6,258,522 |
| Feb 11, 2026 | 222.50 | 229.00 | 212.50 | 218.50 | 218.50 | -1.58% | 3,870,188 |
| Feb 10, 2026 | 227.00 | 231.50 | 220.50 | 222.00 | 222.00 | -1.55% | 5,424,590 |
| Feb 9, 2026 | 210.50 | 225.50 | 197.00 | 225.50 | 225.50 | 10.00% | 6,574,295 |
| Feb 6, 2026 | 224.50 | 227.00 | 205.00 | 205.00 | 205.00 | -9.89% | 6,180,790 |
| Feb 5, 2026 | 213.50 | 227.50 | 211.00 | 227.50 | 227.50 | 9.90% | 5,551,289 |
| Feb 4, 2026 | 189.00 | 207.00 | 189.00 | 207.00 | 207.00 | 9.81% | 4,882,604 |
| Feb 3, 2026 | 189.00 | 195.00 | 185.50 | 188.50 | 188.50 | 2.72% | 3,621,088 |
| Feb 2, 2026 | 181.00 | 187.00 | 176.50 | 183.50 | 183.50 | 3.97% | 2,477,006 |
| Jan 30, 2026 | 174.50 | 177.00 | 170.00 | 176.50 | 176.50 | 0.28% | 523,800 |
| Jan 29, 2026 | 181.50 | 181.50 | 175.50 | 176.00 | 176.00 | -1.95% | 522,092 |
| Jan 28, 2026 | 180.00 | 182.50 | 178.50 | 179.50 | 179.50 | 0.28% | 363,390 |
| Jan 27, 2026 | 178.00 | 187.00 | 176.00 | 179.00 | 179.00 | 2.29% | 1,275,559 |
| Jan 26, 2026 | 177.50 | 181.00 | 174.00 | 175.00 | 175.00 | -1.41% | 591,903 |
| Jan 23, 2026 | 179.00 | 181.00 | 176.50 | 177.50 | 177.50 | -0.56% | 413,124 |
| Jan 22, 2026 | 183.50 | 184.50 | 178.50 | 178.50 | 178.50 | -1.92% | 657,103 |
| Jan 21, 2026 | 183.00 | 184.00 | 180.50 | 182.00 | 182.00 | -2.15% | 539,620 |
| Jan 20, 2026 | 180.00 | 187.00 | 180.00 | 186.00 | 186.00 | 2.20% | 627,683 |
| Jan 19, 2026 | 190.50 | 190.50 | 181.50 | 182.00 | 182.00 | -3.45% | 922,494 |
| Jan 16, 2026 | 187.00 | 190.00 | 182.50 | 188.50 | 188.50 | 1.89% | 1,111,651 |
| Jan 15, 2026 | 182.00 | 187.00 | 179.50 | 185.00 | 185.00 | 1.65% | 648,085 |
| Jan 14, 2026 | 180.00 | 184.00 | 177.50 | 182.00 | 182.00 | 1.68% | 770,882 |
| Jan 13, 2026 | 192.50 | 192.50 | 178.00 | 179.00 | 179.00 | -5.29% | 1,596,019 |
| Jan 12, 2026 | 185.00 | 192.00 | 183.00 | 189.00 | 189.00 | 2.44% | 1,411,819 |
| Jan 9, 2026 | 184.50 | 186.00 | 178.00 | 184.50 | 184.50 | 0.82% | 1,438,196 |
| Jan 8, 2026 | 181.50 | 184.00 | 180.50 | 183.00 | 183.00 | 0.83% | 832,699 |
| Jan 7, 2026 | 181.00 | 185.00 | 178.50 | 181.50 | 181.50 | 0.83% | 893,071 |
| Jan 6, 2026 | 182.00 | 187.00 | 178.50 | 180.00 | 180.00 | - | 1,501,811 |
| Jan 5, 2026 | 183.00 | 184.50 | 176.50 | 180.00 | 180.00 | 0.56% | 1,266,618 |
| Jan 2, 2026 | 175.00 | 183.00 | 175.00 | 179.00 | 179.00 | 2.87% | 1,315,481 |
| Dec 31, 2025 | 171.00 | 175.50 | 171.00 | 174.00 | 174.00 | 1.75% | 426,650 |
| Dec 30, 2025 | 170.50 | 172.00 | 167.00 | 171.00 | 171.00 | -0.58% | 440,356 |
| Dec 29, 2025 | 177.50 | 177.50 | 170.50 | 172.00 | 172.00 | -1.71% | 390,248 |
| Dec 26, 2025 | 173.00 | 178.00 | 171.50 | 175.00 | 175.00 | 1.45% | 485,221 |
| Dec 24, 2025 | 177.50 | 177.50 | 170.00 | 172.50 | 172.50 | -1.43% | 519,061 |
| Dec 23, 2025 | 180.00 | 180.00 | 173.50 | 175.00 | 175.00 | -0.85% | 723,162 |
| Dec 22, 2025 | 169.50 | 177.50 | 169.00 | 176.50 | 176.50 | 6.01% | 938,285 |
| Dec 19, 2025 | 171.50 | 171.50 | 166.50 | 166.50 | 166.50 | -1.77% | 334,646 |
| Dec 18, 2025 | 169.50 | 172.00 | 166.50 | 169.50 | 169.50 | -0.29% | 423,215 |
| Dec 17, 2025 | 186.00 | 186.00 | 170.00 | 170.00 | 170.00 | -5.03% | 2,464,932 |
| Dec 16, 2025 | 168.00 | 181.50 | 166.50 | 179.00 | 179.00 | 5.92% | 2,070,766 |
| Dec 15, 2025 | 164.50 | 169.00 | 161.00 | 169.00 | 169.00 | 1.20% | 278,135 |
| Dec 12, 2025 | 171.00 | 171.00 | 166.00 | 167.00 | 167.00 | -1.18% | 174,905 |
| Dec 11, 2025 | 169.00 | 172.00 | 168.50 | 169.00 | 169.00 | 0.90% | 357,716 |
| Dec 10, 2025 | 169.00 | 169.50 | 166.50 | 167.50 | 167.50 | -0.30% | 161,543 |
| Dec 9, 2025 | 173.00 | 173.00 | 167.00 | 168.00 | 168.00 | -1.75% | 360,906 |
| Dec 8, 2025 | 170.50 | 172.00 | 168.50 | 171.00 | 171.00 | 1.18% | 217,435 |
| Dec 5, 2025 | 169.50 | 169.50 | 166.50 | 169.00 | 169.00 | - | 177,492 |
| Dec 4, 2025 | 169.00 | 172.50 | 168.50 | 169.00 | 169.00 | 0.30% | 362,285 |
| Dec 3, 2025 | 165.50 | 169.00 | 165.50 | 168.50 | 168.50 | 2.43% | 377,430 |
| Dec 2, 2025 | 164.00 | 166.00 | 161.50 | 164.50 | 164.50 | 0.92% | 203,919 |
| Dec 1, 2025 | 161.00 | 163.50 | 161.00 | 163.00 | 163.00 | 1.24% | 177,160 |
| Nov 28, 2025 | 158.50 | 161.00 | 156.50 | 161.00 | 161.00 | 2.55% | 228,172 |
| Nov 27, 2025 | 155.50 | 157.00 | 154.00 | 157.00 | 157.00 | 1.29% | 87,316 |
| Nov 26, 2025 | 154.00 | 155.50 | 153.00 | 155.00 | 155.00 | 1.31% | 109,662 |
| Nov 25, 2025 | 151.50 | 153.50 | 151.00 | 153.00 | 153.00 | 3.38% | 186,058 |
| Nov 24, 2025 | 148.50 | 148.50 | 146.00 | 148.00 | 148.00 | 1.02% | 74,224 |
| Nov 21, 2025 | 151.50 | 152.00 | 146.00 | 146.50 | 146.50 | -4.56% | 198,375 |
| Nov 20, 2025 | 151.00 | 154.50 | 151.00 | 153.50 | 153.50 | 3.02% | 150,549 |
| Nov 19, 2025 | 150.50 | 152.50 | 145.00 | 149.00 | 149.00 | -1.65% | 319,343 |
| Nov 18, 2025 | 153.00 | 154.50 | 150.50 | 151.50 | 151.50 | -2.57% | 211,659 |
| Nov 17, 2025 | 150.50 | 158.00 | 150.00 | 155.50 | 155.50 | 3.67% | 384,433 |
| Nov 14, 2025 | 150.00 | 154.50 | 149.00 | 150.00 | 150.00 | -1.32% | 170,119 |
| Nov 13, 2025 | 156.00 | 156.00 | 151.00 | 152.00 | 152.00 | - | 171,354 |
| Nov 12, 2025 | 150.50 | 154.00 | 150.50 | 152.00 | 152.00 | 0.66% | 141,487 |
| Nov 11, 2025 | 158.00 | 158.00 | 150.50 | 151.00 | 151.00 | -3.21% | 230,658 |
| Nov 10, 2025 | 159.50 | 159.50 | 152.00 | 156.00 | 156.00 | 0.97% | 202,373 |
| Nov 7, 2025 | 158.00 | 159.00 | 153.00 | 154.50 | 154.50 | -2.22% | 357,860 |
| Nov 6, 2025 | 164.00 | 164.00 | 155.00 | 158.00 | 158.00 | -2.77% | 597,278 |
| Nov 5, 2025 | 165.00 | 166.00 | 161.00 | 162.50 | 162.50 | -3.27% | 541,971 |
| Nov 4, 2025 | 172.50 | 173.00 | 165.00 | 168.00 | 168.00 | -2.33% | 440,567 |
| Nov 3, 2025 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 0.29% | 292,029 |
| Oct 31, 2025 | 167.50 | 171.50 | 167.50 | 171.50 | 171.50 | 2.69% | 315,105 |
| Oct 30, 2025 | 167.50 | 169.00 | 166.00 | 167.00 | 167.00 | - | 175,938 |
| Oct 29, 2025 | 166.50 | 169.50 | 166.00 | 167.00 | 167.00 | 1.52% | 326,938 |
| Oct 28, 2025 | 169.00 | 169.00 | 164.50 | 164.50 | 164.50 | -1.79% | 361,025 |
| Oct 27, 2025 | 172.00 | 172.00 | 166.50 | 167.50 | 167.50 | -1.47% | 289,180 |
| Oct 23, 2025 | 169.50 | 170.50 | 167.50 | 170.00 | 170.00 | -0.29% | 350,004 |
| Oct 22, 2025 | 170.50 | 172.50 | 169.50 | 170.50 | 170.50 | -0.29% | 289,275 |
| Oct 21, 2025 | 166.00 | 172.50 | 165.50 | 171.00 | 171.00 | 3.95% | 657,167 |
| Oct 20, 2025 | 161.50 | 164.50 | 160.50 | 164.50 | 164.50 | 2.49% | 205,040 |
| Oct 17, 2025 | 165.00 | 165.00 | 160.50 | 160.50 | 160.50 | -2.43% | 202,920 |
| Oct 16, 2025 | 165.00 | 167.00 | 163.50 | 164.50 | 164.50 | 0.92% | 285,208 |
| Oct 15, 2025 | 161.50 | 164.00 | 161.00 | 163.00 | 163.00 | 1.24% | 242,833 |
| Oct 14, 2025 | 163.00 | 167.00 | 160.00 | 161.00 | 161.00 | -0.31% | 494,569 |
| Oct 13, 2025 | 159.00 | 162.00 | 154.50 | 161.50 | 161.50 | -0.31% | 436,003 |
| Oct 9, 2025 | 167.00 | 167.00 | 161.50 | 162.00 | 162.00 | - | 387,638 |
| Oct 8, 2025 | 165.00 | 165.00 | 160.50 | 162.00 | 162.00 | -1.52% | 299,778 |
| Oct 7, 2025 | 166.00 | 167.50 | 164.50 | 164.50 | 164.50 | - | 226,903 |
| Oct 3, 2025 | 165.50 | 166.00 | 164.00 | 164.50 | 164.50 | - | 148,432 |
| Oct 2, 2025 | 168.00 | 170.00 | 164.00 | 164.50 | 164.50 | -0.90% | 364,475 |
| Oct 1, 2025 | 166.00 | 168.50 | 165.50 | 166.00 | 166.00 | - | 211,857 |
| Sep 30, 2025 | 166.00 | 167.00 | 163.50 | 166.00 | 166.00 | 0.61% | 299,822 |