Munsin Garment Corporation (TPEX:2916)
Taiwan
· Delayed Price · Currency is TWD 49.50
+0.05 (0.10%)
Dec 5, 2025, 1:30 PM CST
Munsin Garment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.85 | 49.50 | 48.85 | 49.45 | 49.45 | -0.10% | 18,350 |
| Dec 3, 2025 | 49.20 | 49.60 | 49.20 | 49.50 | 49.50 | 0.51% | 16,186 |
| Dec 2, 2025 | 49.65 | 49.65 | 49.00 | 49.25 | 49.25 | -0.91% | 5,661 |
| Dec 1, 2025 | 48.80 | 49.70 | 48.80 | 49.70 | 49.70 | 1.84% | 20,242 |
| Nov 28, 2025 | 48.75 | 48.90 | 48.70 | 48.80 | 48.80 | 0.10% | 19,147 |
| Nov 27, 2025 | 49.00 | 49.00 | 48.65 | 48.75 | 48.75 | -0.20% | 19,152 |
| Nov 26, 2025 | 49.00 | 49.35 | 48.50 | 48.85 | 48.85 | -0.31% | 38,518 |
| Nov 25, 2025 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | 1.03% | 47,342 |
| Nov 24, 2025 | 48.75 | 48.75 | 48.35 | 48.50 | 48.50 | -0.72% | 40,456 |
| Nov 21, 2025 | 49.20 | 49.20 | 48.85 | 48.85 | 48.85 | -0.71% | 30,735 |
| Nov 20, 2025 | 48.70 | 49.90 | 48.70 | 49.20 | 49.20 | 0.61% | 37,924 |
| Nov 19, 2025 | 48.95 | 48.95 | 48.45 | 48.90 | 48.90 | 0.20% | 7,432 |
| Nov 18, 2025 | 48.80 | 49.10 | 48.70 | 48.80 | 48.80 | -0.61% | 23,851 |
| Nov 17, 2025 | 49.10 | 50.30 | 48.80 | 49.10 | 49.10 | -1.01% | 29,154 |
| Nov 14, 2025 | 48.90 | 49.60 | 48.90 | 49.60 | 49.60 | -0.40% | 63,413 |
| Nov 13, 2025 | 49.90 | 49.90 | 49.45 | 49.80 | 49.80 | -0.40% | 63,994 |
| Nov 12, 2025 | 49.25 | 50.40 | 49.20 | 50.00 | 50.00 | 1.63% | 112,924 |
| Nov 11, 2025 | 49.85 | 49.85 | 49.00 | 49.20 | 49.20 | -0.20% | 58,217 |
| Nov 10, 2025 | 49.30 | 49.75 | 49.05 | 49.30 | 49.30 | 0.92% | 58,633 |
| Nov 7, 2025 | 48.80 | 48.95 | 48.70 | 48.85 | 48.85 | 0.31% | 25,876 |
| Nov 6, 2025 | 48.55 | 48.70 | 48.55 | 48.70 | 48.70 | 0.83% | 12,311 |
| Nov 5, 2025 | 48.05 | 48.30 | 48.05 | 48.30 | 48.30 | 0.42% | 20,391 |
| Nov 4, 2025 | 48.20 | 48.20 | 47.90 | 48.10 | 48.10 | 0.21% | 51,142 |
| Nov 3, 2025 | 47.95 | 48.20 | 47.95 | 48.00 | 48.00 | -0.31% | 21,406 |
| Oct 31, 2025 | 48.20 | 48.20 | 47.80 | 48.15 | 48.15 | 0.73% | 25,695 |
| Oct 30, 2025 | 47.90 | 47.90 | 47.70 | 47.80 | 47.80 | -0.21% | 21,600 |
| Oct 29, 2025 | 47.40 | 47.90 | 47.40 | 47.90 | 47.90 | 0.52% | 31,849 |
| Oct 28, 2025 | 47.65 | 47.80 | 47.50 | 47.65 | 47.65 | - | 44,276 |
| Oct 27, 2025 | 47.90 | 47.90 | 47.65 | 47.65 | 47.65 | 0.32% | 10,073 |
| Oct 23, 2025 | 47.45 | 47.60 | 47.45 | 47.50 | 47.50 | 0.11% | 21,690 |
| Oct 22, 2025 | 47.35 | 47.50 | 47.35 | 47.45 | 47.45 | - | 11,246 |
| Oct 21, 2025 | 47.60 | 47.60 | 47.40 | 47.45 | 47.45 | -0.32% | 31,405 |
| Oct 20, 2025 | 47.60 | 47.60 | 47.55 | 47.60 | 47.60 | -1.04% | 4,560 |
| Oct 17, 2025 | 47.45 | 48.10 | 47.30 | 48.10 | 48.10 | 1.48% | 62,737 |
| Oct 16, 2025 | 47.50 | 47.50 | 47.30 | 47.40 | 47.40 | -0.21% | 65,318 |
| Oct 15, 2025 | 47.60 | 47.60 | 47.50 | 47.50 | 47.50 | 0.11% | 11,515 |
| Oct 14, 2025 | 47.60 | 47.60 | 47.45 | 47.45 | 47.45 | - | 16,037 |
| Oct 13, 2025 | 47.40 | 47.50 | 47.35 | 47.45 | 47.45 | - | 42,322 |
| Oct 9, 2025 | 47.45 | 47.55 | 47.40 | 47.45 | 47.45 | -0.11% | 37,589 |
| Oct 8, 2025 | 47.55 | 47.65 | 47.50 | 47.50 | 47.50 | -0.31% | 36,640 |
| Oct 7, 2025 | 47.85 | 48.00 | 47.55 | 47.65 | 47.65 | -0.52% | 63,918 |
| Oct 3, 2025 | 47.35 | 47.90 | 47.30 | 47.90 | 47.90 | 1.16% | 275,472 |
| Oct 2, 2025 | 47.35 | 47.40 | 47.35 | 47.35 | 47.35 | -0.11% | 73,153 |
| Oct 1, 2025 | 47.40 | 47.40 | 47.35 | 47.40 | 47.40 | - | 42,030 |
| Sep 30, 2025 | 47.40 | 47.45 | 47.35 | 47.40 | 47.40 | -0.11% | 69,351 |
| Sep 26, 2025 | 47.45 | 47.45 | 47.40 | 47.45 | 47.45 | - | 58,578 |
| Sep 25, 2025 | 47.55 | 47.55 | 47.45 | 47.45 | 47.45 | -0.11% | 36,188 |
| Sep 24, 2025 | 47.50 | 47.60 | 47.50 | 47.50 | 47.50 | - | 25,818 |
| Sep 23, 2025 | 47.45 | 47.50 | 47.45 | 47.50 | 47.50 | 0.11% | 46,034 |
| Sep 22, 2025 | 47.50 | 47.60 | 47.40 | 47.45 | 47.45 | -0.11% | 26,410 |
| Sep 19, 2025 | 47.55 | 47.65 | 47.45 | 47.50 | 47.50 | -0.11% | 49,256 |
| Sep 18, 2025 | 47.40 | 47.65 | 47.40 | 47.55 | 47.55 | - | 48,855 |
| Sep 17, 2025 | 47.75 | 47.75 | 47.55 | 47.55 | 47.55 | -0.21% | 17,112 |
| Sep 16, 2025 | 47.45 | 47.80 | 47.40 | 47.65 | 47.65 | 0.42% | 59,371 |
| Sep 15, 2025 | 47.35 | 47.60 | 47.35 | 47.45 | 47.45 | -0.21% | 19,604 |
| Sep 12, 2025 | 47.50 | 47.55 | 47.35 | 47.55 | 47.55 | 0.21% | 33,930 |
| Sep 11, 2025 | 47.80 | 47.80 | 47.45 | 47.45 | 47.45 | -0.52% | 46,593 |
| Sep 10, 2025 | 47.75 | 47.75 | 47.30 | 47.70 | 47.70 | -0.10% | 54,224 |
| Sep 9, 2025 | 47.20 | 47.85 | 47.15 | 47.75 | 47.75 | 1.27% | 46,466 |
| Sep 8, 2025 | 47.20 | 47.35 | 47.10 | 47.15 | 47.15 | -0.74% | 42,749 |
| Sep 5, 2025 | 47.30 | 47.50 | 47.30 | 47.50 | 47.50 | 0.21% | 10,420 |
| Sep 4, 2025 | 47.40 | 47.60 | 47.40 | 47.40 | 47.40 | 0.32% | 24,584 |
| Sep 3, 2025 | 47.35 | 47.55 | 47.00 | 47.25 | 47.25 | -0.63% | 29,177 |
| Sep 2, 2025 | 47.40 | 47.55 | 47.40 | 47.55 | 47.55 | 0.42% | 11,060 |
| Sep 1, 2025 | 47.70 | 47.85 | 47.25 | 47.35 | 47.35 | -1.15% | 55,230 |
| Aug 29, 2025 | 47.55 | 48.05 | 47.50 | 47.90 | 47.90 | 0.63% | 38,460 |
| Aug 28, 2025 | 47.60 | 47.70 | 47.60 | 47.60 | 47.60 | -0.21% | 26,035 |
| Aug 27, 2025 | 48.00 | 48.00 | 47.65 | 47.70 | 47.70 | -0.62% | 70,065 |
| Aug 26, 2025 | 47.70 | 48.00 | 47.70 | 48.00 | 48.00 | - | 34,054 |
| Aug 25, 2025 | 48.00 | 48.00 | 47.60 | 48.00 | 48.00 | - | 30,176 |
| Aug 22, 2025 | 48.00 | 48.00 | 47.95 | 48.00 | 48.00 | 0.21% | 7,054 |
| Aug 21, 2025 | 48.00 | 48.00 | 47.90 | 47.90 | 47.90 | 0.42% | 15,298 |
| Aug 20, 2025 | 47.80 | 47.90 | 47.60 | 47.70 | 47.70 | -0.52% | 38,707 |
| Aug 19, 2025 | 48.40 | 48.40 | 47.70 | 47.95 | 47.95 | -0.83% | 32,224 |
| Aug 18, 2025 | 48.65 | 48.70 | 48.35 | 48.35 | 48.35 | -0.31% | 40,135 |
| Aug 15, 2025 | 48.40 | 48.50 | 48.35 | 48.50 | 48.50 | 0.10% | 35,216 |
| Aug 14, 2025 | 48.45 | 48.50 | 48.35 | 48.45 | 48.45 | - | 22,294 |
| Aug 13, 2025 | 47.90 | 48.80 | 47.90 | 48.45 | 48.45 | 1.36% | 59,932 |
| Aug 12, 2025 | 47.30 | 47.80 | 47.30 | 47.80 | 47.80 | -0.10% | 40,491 |
| Aug 11, 2025 | 47.25 | 47.85 | 47.20 | 47.85 | 47.85 | 0.10% | 137,184 |
| Aug 8, 2025 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | 0.21% | 13,887 |
| Aug 7, 2025 | 47.80 | 47.80 | 47.70 | 47.70 | 47.70 | -0.83% | 7,200 |
| Aug 6, 2025 | 48.30 | 48.30 | 47.50 | 48.10 | 48.10 | 1.05% | 23,014 |
| Aug 5, 2025 | 47.20 | 47.75 | 47.20 | 47.60 | 47.60 | 0.85% | 32,758 |
| Aug 4, 2025 | 46.90 | 47.20 | 46.90 | 47.20 | 47.20 | 1.18% | 31,002 |
| Aug 1, 2025 | 47.00 | 47.00 | 46.30 | 46.65 | 46.65 | -0.74% | 18,309 |
| Jul 31, 2025 | 47.00 | 47.00 | 46.70 | 47.00 | 47.00 | - | 49,430 |
| Jul 30, 2025 | 46.45 | 47.00 | 46.40 | 47.00 | 47.00 | 0.21% | 4,371 |
| Jul 29, 2025 | 47.15 | 47.20 | 46.90 | 46.90 | 46.90 | -0.64% | 137,065 |
| Jul 28, 2025 | 47.25 | 47.25 | 46.95 | 47.20 | 47.20 | -0.11% | 47,970 |
| Jul 25, 2025 | 47.20 | 47.25 | 47.10 | 47.25 | 47.25 | -0.21% | 15,405 |
| Jul 24, 2025 | 47.30 | 47.60 | 47.30 | 47.35 | 47.35 | 0.11% | 59,001 |
| Jul 23, 2025 | 47.25 | 47.30 | 47.10 | 47.30 | 47.30 | - | 10,857 |
| Jul 22, 2025 | 47.10 | 47.30 | 47.10 | 47.30 | 47.30 | -0.42% | 120,109 |
| Jul 21, 2025 | 47.30 | 47.50 | 47.20 | 47.50 | 47.50 | 1.06% | 33,709 |
| Jul 18, 2025 | 46.85 | 47.10 | 46.85 | 47.00 | 47.00 | - | 30,011 |
| Jul 17, 2025 | 46.05 | 47.00 | 46.05 | 47.00 | 47.00 | 1.73% | 76,220 |
| Jul 16, 2025 | 46.30 | 46.30 | 46.10 | 46.20 | 46.20 | -0.32% | 11,154 |
| Jul 15, 2025 | 45.80 | 46.35 | 45.80 | 46.35 | 46.35 | 0.87% | 22,200 |
| Jul 14, 2025 | 45.80 | 46.00 | 45.80 | 45.95 | 45.95 | 0.33% | 8,368 |