Msscorps Co., Ltd. (TPE:6830)
Taiwan
· Delayed Price · Currency is TWD 773.00
+57.00 (7.96%)
Apr 29, 2026, 1:30 PM CST
Msscorps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 720.00 | 760.00 | 719.00 | 739.00 | - | 3.21% | 3,092,663 |
| Apr 28, 2026 | 651.00 | 716.00 | 608.00 | 716.00 | 716.00 | 9.98% | 4,263,141 |
| Apr 27, 2026 | 723.00 | 723.00 | 651.00 | 651.00 | 651.00 | -9.96% | 597,118 |
| Apr 24, 2026 | 782.00 | 785.00 | 723.00 | 723.00 | 723.00 | -9.96% | 716,748 |
| Apr 23, 2026 | 946.00 | 946.00 | 801.00 | 803.00 | 803.00 | -9.78% | 679,707 |
| Apr 22, 2026 | 908.00 | 908.00 | 890.00 | 890.00 | 890.00 | 1.60% | 250,947 |
| Apr 21, 2026 | 890.00 | 893.00 | 820.00 | 876.00 | 876.00 | 1.15% | 464,176 |
| Apr 20, 2026 | 900.00 | 963.00 | 865.00 | 866.00 | 866.00 | -2.15% | 574,442 |
| Apr 17, 2026 | 847.00 | 885.00 | 847.00 | 885.00 | 885.00 | 9.94% | 315,244 |
| Apr 16, 2026 | 803.00 | 805.00 | 790.00 | 805.00 | 805.00 | 1.51% | 229,698 |
| Apr 15, 2026 | 796.00 | 818.00 | 783.00 | 793.00 | 793.00 | -0.88% | 412,793 |
| Apr 14, 2026 | 820.00 | 842.00 | 770.00 | 800.00 | 800.00 | 3.90% | 669,895 |
| Apr 13, 2026 | 701.00 | 770.00 | 701.00 | 770.00 | 770.00 | 10.00% | 432,520 |
| Apr 10, 2026 | 659.00 | 712.00 | 659.00 | 700.00 | 700.00 | 8.02% | 522,230 |
| Apr 9, 2026 | 633.00 | 650.00 | 626.00 | 648.00 | 648.00 | -2.11% | 615,674 |
| Apr 8, 2026 | 640.00 | 662.00 | 633.00 | 662.00 | 661.00 | 9.97% | 2,579,120 |
| Apr 7, 2026 | 611.00 | 620.00 | 585.00 | 602.00 | 601.09 | 6.55% | 4,269,141 |
| Apr 2, 2026 | 533.00 | 565.00 | 533.00 | 565.00 | 564.15 | 9.92% | 5,759,569 |
| Apr 1, 2026 | 505.00 | 514.00 | 502.00 | 514.00 | 513.22 | 9.95% | 2,985,249 |
| Mar 31, 2026 | 467.00 | 496.50 | 452.50 | 467.50 | 466.79 | 3.43% | 9,104,593 |
| Mar 30, 2026 | 418.50 | 455.00 | 398.50 | 452.00 | 451.32 | 4.03% | 3,836,227 |
| Mar 27, 2026 | 441.00 | 456.00 | 427.00 | 434.50 | 433.84 | -8.33% | 5,130,657 |
| Mar 26, 2026 | 469.00 | 474.00 | 459.50 | 474.00 | 473.28 | 9.98% | 2,349,656 |
| Mar 25, 2026 | 433.00 | 448.00 | 400.50 | 431.00 | 430.35 | 4.99% | 6,310,363 |
| Mar 24, 2026 | 484.00 | 501.00 | 410.50 | 410.50 | 409.88 | -9.98% | 7,123,848 |
| Mar 23, 2026 | 438.00 | 470.00 | 436.00 | 456.00 | 455.31 | 1.33% | 524,502 |
| Mar 20, 2026 | 450.00 | 450.00 | 420.00 | 450.00 | 449.32 | 7.40% | 550,995 |
| Mar 19, 2026 | 387.50 | 422.50 | 387.50 | 419.00 | 418.37 | 8.97% | 636,087 |
| Mar 18, 2026 | 385.00 | 385.00 | 376.50 | 384.50 | 383.92 | 3.50% | 365,202 |
| Mar 17, 2026 | 370.00 | 387.00 | 370.00 | 371.50 | 370.94 | 4.65% | 475,074 |
| Mar 16, 2026 | 333.00 | 360.00 | 333.00 | 355.00 | 354.46 | 1.57% | 839,410 |
| Mar 13, 2026 | 380.50 | 383.00 | 349.50 | 349.50 | 348.97 | -9.92% | 1,285,169 |
| Mar 12, 2026 | 395.00 | 396.00 | 386.00 | 388.00 | 387.41 | -1.27% | 907,511 |
| Mar 11, 2026 | 375.00 | 396.00 | 375.00 | 393.00 | 392.41 | 4.24% | 797,584 |
| Mar 10, 2026 | 404.00 | 404.00 | 375.00 | 377.00 | 376.43 | -2.46% | 638,711 |
| Mar 9, 2026 | 369.00 | 411.00 | 367.00 | 386.50 | 385.92 | -2.77% | 2,431,060 |
| Mar 6, 2026 | 381.00 | 397.50 | 381.00 | 397.50 | 396.90 | 9.96% | 2,656,535 |
| Mar 5, 2026 | 335.00 | 361.50 | 335.00 | 361.50 | 360.95 | 9.88% | 2,438,327 |
| Mar 4, 2026 | 300.00 | 332.00 | 288.00 | 329.00 | 328.50 | 5.96% | 7,991,703 |
| Mar 3, 2026 | 312.00 | 325.00 | 292.00 | 310.50 | 310.03 | -0.96% | 7,612,290 |
| Mar 2, 2026 | 283.00 | 313.50 | 281.00 | 313.50 | 313.03 | 10.00% | 7,599,226 |
| Feb 26, 2026 | 279.00 | 285.00 | 274.00 | 285.00 | 284.57 | 9.83% | 3,976,214 |
| Feb 25, 2026 | 250.00 | 259.50 | 249.50 | 259.50 | 259.11 | 9.96% | 2,837,703 |
| Feb 24, 2026 | 224.50 | 239.00 | 221.50 | 236.00 | 235.64 | 4.19% | 4,814,086 |
| Feb 23, 2026 | 224.00 | 240.00 | 224.00 | 226.50 | 226.16 | 3.66% | 6,272,923 |
| Feb 11, 2026 | 222.50 | 229.00 | 212.50 | 218.50 | 218.17 | -1.58% | 3,870,188 |
| Feb 10, 2026 | 227.00 | 231.50 | 220.50 | 222.00 | 221.66 | -1.55% | 5,424,590 |
| Feb 9, 2026 | 210.50 | 225.50 | 197.00 | 225.50 | 225.16 | 10.00% | 6,574,295 |
| Feb 6, 2026 | 224.50 | 227.00 | 205.00 | 205.00 | 204.69 | -9.89% | 6,180,790 |
| Feb 5, 2026 | 213.50 | 227.50 | 211.00 | 227.50 | 227.16 | 9.90% | 5,551,289 |
| Feb 4, 2026 | 189.00 | 207.00 | 189.00 | 207.00 | 206.69 | 9.81% | 4,882,604 |
| Feb 3, 2026 | 189.00 | 195.00 | 185.50 | 188.50 | 188.22 | 2.72% | 3,621,088 |
| Feb 2, 2026 | 181.00 | 187.00 | 176.50 | 183.50 | 183.22 | 3.97% | 2,477,006 |
| Jan 30, 2026 | 174.50 | 177.00 | 170.00 | 176.50 | 176.23 | 0.28% | 523,800 |
| Jan 29, 2026 | 181.50 | 181.50 | 175.50 | 176.00 | 175.73 | -1.95% | 522,092 |
| Jan 28, 2026 | 180.00 | 182.50 | 178.50 | 179.50 | 179.23 | 0.28% | 391,490 |
| Jan 27, 2026 | 178.00 | 187.00 | 176.00 | 179.00 | 178.73 | 2.29% | 1,275,559 |
| Jan 26, 2026 | 177.50 | 181.00 | 174.00 | 175.00 | 174.74 | -1.41% | 591,903 |
| Jan 23, 2026 | 179.00 | 181.00 | 176.50 | 177.50 | 177.23 | -0.56% | 413,124 |
| Jan 22, 2026 | 183.50 | 184.50 | 178.50 | 178.50 | 178.23 | -1.92% | 657,103 |
| Jan 21, 2026 | 183.00 | 184.00 | 180.50 | 182.00 | 181.73 | -2.15% | 539,620 |
| Jan 20, 2026 | 180.00 | 187.00 | 180.00 | 186.00 | 185.72 | 2.20% | 627,683 |
| Jan 19, 2026 | 190.50 | 190.50 | 181.50 | 182.00 | 181.73 | -3.45% | 922,494 |
| Jan 16, 2026 | 187.00 | 190.00 | 182.50 | 188.50 | 188.22 | 1.89% | 1,111,651 |
| Jan 15, 2026 | 182.00 | 187.00 | 179.50 | 185.00 | 184.72 | 1.65% | 648,085 |
| Jan 14, 2026 | 180.00 | 184.00 | 177.50 | 182.00 | 181.73 | 1.68% | 770,882 |
| Jan 13, 2026 | 192.50 | 192.50 | 178.00 | 179.00 | 178.73 | -5.29% | 1,596,019 |
| Jan 12, 2026 | 185.00 | 192.00 | 183.00 | 189.00 | 188.71 | 2.44% | 1,411,819 |
| Jan 9, 2026 | 184.50 | 186.00 | 178.00 | 184.50 | 184.22 | 0.82% | 1,438,196 |
| Jan 8, 2026 | 181.50 | 184.00 | 180.50 | 183.00 | 182.72 | 0.83% | 832,699 |
| Jan 7, 2026 | 181.00 | 185.00 | 178.50 | 181.50 | 181.23 | 0.83% | 893,071 |
| Jan 6, 2026 | 182.00 | 187.00 | 178.50 | 180.00 | 179.73 | - | 1,501,811 |
| Jan 5, 2026 | 183.00 | 184.50 | 176.50 | 180.00 | 179.73 | 0.56% | 1,266,618 |
| Jan 2, 2026 | 175.00 | 183.00 | 175.00 | 179.00 | 178.73 | 2.87% | 1,315,481 |
| Dec 31, 2025 | 171.00 | 175.50 | 171.00 | 174.00 | 173.74 | 1.75% | 426,650 |
| Dec 30, 2025 | 170.50 | 172.00 | 167.00 | 171.00 | 170.74 | -0.58% | 440,356 |
| Dec 29, 2025 | 177.50 | 177.50 | 170.50 | 172.00 | 171.74 | -1.71% | 390,248 |
| Dec 26, 2025 | 173.00 | 178.00 | 171.50 | 175.00 | 174.74 | 1.45% | 485,221 |
| Dec 24, 2025 | 177.50 | 177.50 | 170.00 | 172.50 | 172.24 | -1.43% | 519,061 |
| Dec 23, 2025 | 180.00 | 180.00 | 173.50 | 175.00 | 174.74 | -0.85% | 723,162 |
| Dec 22, 2025 | 169.50 | 177.50 | 169.00 | 176.50 | 176.23 | 6.01% | 938,285 |
| Dec 19, 2025 | 171.50 | 171.50 | 166.50 | 166.50 | 166.25 | -1.77% | 334,646 |
| Dec 18, 2025 | 169.50 | 172.00 | 166.50 | 169.50 | 169.24 | -0.29% | 423,215 |
| Dec 17, 2025 | 186.00 | 186.00 | 170.00 | 170.00 | 169.74 | -5.03% | 2,464,932 |
| Dec 16, 2025 | 168.00 | 181.50 | 166.50 | 179.00 | 178.73 | 5.92% | 2,070,766 |
| Dec 15, 2025 | 164.50 | 169.00 | 161.00 | 169.00 | 168.74 | 1.20% | 278,135 |
| Dec 12, 2025 | 171.00 | 171.00 | 166.00 | 167.00 | 166.75 | -1.18% | 174,905 |
| Dec 11, 2025 | 169.00 | 172.00 | 168.50 | 169.00 | 168.74 | 0.90% | 357,716 |
| Dec 10, 2025 | 169.00 | 169.50 | 166.50 | 167.50 | 167.25 | -0.30% | 161,543 |
| Dec 9, 2025 | 173.00 | 173.00 | 167.00 | 168.00 | 167.75 | -1.75% | 360,906 |
| Dec 8, 2025 | 170.50 | 172.00 | 168.50 | 171.00 | 170.74 | 1.18% | 217,435 |
| Dec 5, 2025 | 169.50 | 169.50 | 166.50 | 169.00 | 168.74 | - | 177,492 |
| Dec 4, 2025 | 169.00 | 172.50 | 168.50 | 169.00 | 168.74 | 0.30% | 362,285 |
| Dec 3, 2025 | 165.50 | 169.00 | 165.50 | 168.50 | 168.25 | 2.43% | 377,430 |
| Dec 2, 2025 | 164.00 | 166.00 | 161.50 | 164.50 | 164.25 | 0.92% | 203,919 |
| Dec 1, 2025 | 161.00 | 163.50 | 161.00 | 163.00 | 162.75 | 1.24% | 177,160 |
| Nov 28, 2025 | 158.50 | 161.00 | 156.50 | 161.00 | 160.76 | 2.55% | 228,172 |
| Nov 27, 2025 | 155.50 | 157.00 | 154.00 | 157.00 | 156.76 | 1.29% | 87,316 |
| Nov 26, 2025 | 154.00 | 155.50 | 153.00 | 155.00 | 154.77 | 1.31% | 109,662 |
| Nov 25, 2025 | 151.50 | 153.50 | 151.00 | 153.00 | 152.77 | 3.38% | 186,058 |