Myson Century, Inc. (TPEX:5314)
Taiwan
· Delayed Price · Currency is TWD 104.50
-2.50 (-2.34%)
At close: Dec 5, 2025
Myson Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.50 | 109.00 | 104.00 | 104.50 | 104.50 | -2.34% | 4,409,503 |
| Dec 4, 2025 | 106.50 | 108.00 | 106.00 | 107.00 | 107.00 | 0.47% | 4,353,996 |
| Dec 3, 2025 | 106.00 | 107.50 | 103.00 | 106.50 | 106.50 | 0.47% | 5,560,981 |
| Dec 2, 2025 | 107.50 | 109.50 | 106.00 | 106.00 | 106.00 | -1.85% | 4,514,811 |
| Dec 1, 2025 | 112.00 | 112.50 | 107.50 | 108.00 | 108.00 | -3.14% | 5,265,159 |
| Nov 28, 2025 | 112.00 | 116.00 | 111.00 | 111.50 | 111.50 | 0.45% | 8,806,949 |
| Nov 27, 2025 | 118.50 | 120.00 | 110.50 | 111.00 | 111.00 | -2.63% | 22,552,863 |
| Nov 26, 2025 | 105.00 | 114.00 | 105.00 | 114.00 | 114.00 | 9.62% | 20,078,100 |
| Nov 25, 2025 | 102.00 | 107.00 | 101.50 | 104.00 | 104.00 | 2.46% | 13,494,044 |
| Nov 24, 2025 | 95.20 | 104.00 | 94.30 | 101.50 | 101.50 | 7.07% | 11,977,000 |
| Nov 21, 2025 | 96.00 | 97.00 | 90.50 | 94.80 | 94.80 | -2.37% | 11,318,985 |
| Nov 20, 2025 | 100.50 | 101.00 | 97.10 | 97.10 | 97.10 | -1.32% | 8,870,063 |
| Nov 19, 2025 | 96.00 | 101.50 | 95.60 | 98.40 | 98.40 | 3.36% | 12,098,870 |
| Nov 18, 2025 | 98.60 | 100.50 | 94.00 | 95.20 | 95.20 | -4.32% | 9,247,245 |
| Nov 17, 2025 | 100.50 | 101.50 | 98.30 | 99.50 | 99.50 | -1.00% | 7,642,613 |
| Nov 14, 2025 | 106.00 | 110.50 | 98.70 | 100.50 | 100.50 | -7.37% | 13,277,710 |
| Nov 13, 2025 | 111.50 | 113.50 | 108.50 | 108.50 | 108.50 | -1.36% | 8,265,925 |
| Nov 12, 2025 | 117.00 | 118.00 | 110.00 | 110.00 | 110.00 | -5.98% | 10,624,120 |
| Nov 11, 2025 | 117.00 | 119.50 | 113.50 | 117.00 | 117.00 | 2.63% | 20,212,160 |
| Nov 10, 2025 | 107.00 | 114.00 | 106.50 | 114.00 | 114.00 | 9.62% | 10,371,730 |
| Nov 7, 2025 | 109.50 | 110.00 | 104.00 | 104.00 | 104.00 | -6.31% | 9,313,071 |
| Nov 6, 2025 | 113.50 | 114.00 | 109.50 | 111.00 | 111.00 | -1.33% | 6,289,671 |
| Nov 5, 2025 | 110.50 | 116.00 | 108.50 | 112.50 | 112.50 | 0.45% | 11,235,890 |
| Nov 4, 2025 | 118.00 | 119.00 | 111.50 | 112.00 | 112.00 | -5.08% | 9,128,881 |
| Nov 3, 2025 | 122.00 | 124.00 | 116.50 | 118.00 | 118.00 | -3.67% | 9,225,239 |
| Oct 31, 2025 | 119.00 | 123.00 | 116.50 | 122.50 | 122.50 | 4.70% | 9,591,143 |
| Oct 30, 2025 | 124.00 | 124.00 | 115.50 | 117.00 | 117.00 | -4.88% | 14,386,680 |
| Oct 29, 2025 | 126.50 | 128.00 | 123.00 | 123.00 | 123.00 | -1.60% | 4,909,979 |
| Oct 28, 2025 | 126.50 | 132.00 | 125.00 | 125.00 | 125.00 | 0.40% | 10,760,710 |
| Oct 27, 2025 | 127.00 | 128.00 | 123.50 | 124.50 | 124.23 | -0.40% | 6,534,666 |
| Oct 23, 2025 | 133.00 | 134.00 | 125.00 | 125.00 | 124.72 | -6.02% | 9,693,221 |
| Oct 22, 2025 | 137.50 | 139.00 | 133.00 | 133.00 | 132.71 | -3.27% | 8,386,729 |
| Oct 21, 2025 | 140.50 | 141.50 | 133.50 | 137.50 | 137.20 | -1.08% | 14,032,250 |
| Oct 20, 2025 | 136.50 | 139.00 | 135.50 | 139.00 | 138.69 | 3.35% | 12,647,250 |
| Oct 17, 2025 | 136.00 | 139.50 | 133.00 | 134.50 | 134.20 | -0.37% | 16,664,740 |
| Oct 16, 2025 | 133.00 | 136.50 | 132.00 | 135.00 | 134.70 | 2.66% | 16,700,580 |
| Oct 15, 2025 | 142.00 | 147.50 | 131.50 | 131.50 | 131.21 | -4.71% | 46,669,230 |
| Oct 13, 2025 | 130.00 | 141.00 | 128.00 | 138.00 | 137.70 | 6.56% | 54,182,240 |
| Oct 9, 2025 | 128.00 | 131.50 | 126.00 | 129.50 | 129.21 | 5.71% | 23,325,090 |
| Oct 8, 2025 | 123.50 | 125.00 | 122.00 | 122.50 | 122.23 | -0.81% | 10,425,700 |
| Oct 7, 2025 | 124.50 | 127.50 | 120.00 | 123.50 | 123.23 | - | 23,017,980 |
| Oct 3, 2025 | 126.00 | 135.00 | 123.00 | 123.50 | 123.23 | -1.98% | 38,292,340 |
| Oct 2, 2025 | 136.00 | 140.00 | 126.00 | 126.00 | 125.72 | -9.68% | 40,756,390 |
| Oct 1, 2025 | 124.50 | 143.00 | 124.50 | 139.50 | 139.19 | 1.09% | 62,374,850 |
| Sep 30, 2025 | 145.50 | 148.00 | 138.00 | 138.00 | 137.70 | -4.17% | 48,618,190 |
| Sep 26, 2025 | 141.50 | 144.50 | 131.50 | 144.00 | 143.68 | 3.97% | 57,742,330 |
| Sep 25, 2025 | 127.00 | 139.00 | 123.50 | 138.50 | 138.19 | 8.20% | 39,142,830 |
| Sep 24, 2025 | 143.00 | 144.00 | 126.00 | 128.00 | 127.72 | -8.57% | 39,414,870 |
| Sep 23, 2025 | 132.50 | 140.00 | 132.50 | 140.00 | 139.69 | 9.80% | 9,234,663 |
| Sep 22, 2025 | 118.00 | 127.50 | 118.00 | 127.50 | 127.22 | 9.91% | 8,506,847 |
| Sep 19, 2025 | 117.00 | 117.00 | 114.50 | 116.00 | 115.74 | -0.43% | 3,089,637 |
| Sep 18, 2025 | 114.50 | 116.50 | 112.50 | 116.50 | 116.24 | 3.56% | 3,474,459 |
| Sep 17, 2025 | 119.00 | 119.00 | 112.50 | 112.50 | 112.25 | -4.66% | 5,329,160 |
| Sep 16, 2025 | 122.00 | 122.00 | 117.00 | 118.00 | 117.74 | -0.84% | 4,410,008 |
| Sep 15, 2025 | 118.50 | 122.50 | 117.00 | 119.00 | 118.74 | 2.15% | 7,764,131 |
| Sep 12, 2025 | 112.00 | 118.50 | 110.00 | 116.50 | 116.24 | 6.39% | 7,985,369 |
| Sep 11, 2025 | 114.00 | 114.00 | 109.50 | 109.50 | 109.26 | -2.67% | 6,204,490 |
| Sep 10, 2025 | 110.50 | 114.00 | 108.00 | 112.50 | 112.25 | -0.44% | 8,532,676 |
| Sep 9, 2025 | 118.00 | 123.50 | 112.00 | 113.00 | 112.75 | -3.83% | 72,803,690 |
| Sep 8, 2025 | 111.50 | 117.50 | 104.00 | 117.50 | 117.24 | 9.81% | 66,149,070 |
| Sep 5, 2025 | 101.50 | 107.00 | 100.00 | 107.00 | 106.76 | 9.63% | 59,758,160 |
| Sep 4, 2025 | 96.70 | 97.60 | 91.60 | 97.60 | 97.38 | 9.91% | 33,077,940 |
| Sep 3, 2025 | 80.80 | 88.80 | 80.40 | 88.80 | 88.60 | 9.90% | 29,817,860 |
| Sep 2, 2025 | 79.30 | 82.60 | 78.70 | 80.80 | 80.62 | 3.19% | 19,981,180 |
| Sep 1, 2025 | 79.60 | 80.30 | 76.40 | 78.30 | 78.13 | - | 11,016,930 |
| Aug 29, 2025 | 80.00 | 80.50 | 78.30 | 78.30 | 78.13 | -0.89% | 8,246,068 |
| Aug 28, 2025 | 81.20 | 81.60 | 79.00 | 79.00 | 78.83 | -2.47% | 7,877,369 |
| Aug 27, 2025 | 83.30 | 83.80 | 81.00 | 81.00 | 80.82 | -2.29% | 13,929,660 |
| Aug 26, 2025 | 83.80 | 84.70 | 81.70 | 82.90 | 82.72 | 0.61% | 20,130,270 |
| Aug 25, 2025 | 80.30 | 83.70 | 79.50 | 82.40 | 82.22 | 4.97% | 21,593,190 |
| Aug 22, 2025 | 82.10 | 82.80 | 78.50 | 78.50 | 78.33 | -3.56% | 12,404,760 |
| Aug 21, 2025 | 81.70 | 84.60 | 80.60 | 81.40 | 81.22 | 0.74% | 27,905,840 |
| Aug 20, 2025 | 78.00 | 82.80 | 75.60 | 80.80 | 80.62 | 3.86% | 29,444,320 |
| Aug 19, 2025 | 79.80 | 80.10 | 72.30 | 77.80 | 77.63 | -1.64% | 23,430,870 |
| Aug 18, 2025 | 83.10 | 83.10 | 79.10 | 79.10 | 78.93 | -3.89% | 15,184,110 |
| Aug 15, 2025 | 81.70 | 84.20 | 79.40 | 82.30 | 82.12 | 1.86% | 16,407,720 |
| Aug 14, 2025 | 83.70 | 84.50 | 80.20 | 80.80 | 80.62 | -2.30% | 14,317,880 |
| Aug 13, 2025 | 85.90 | 88.30 | 82.10 | 82.70 | 82.52 | 2.86% | 35,313,530 |
| Aug 11, 2025 | 78.10 | 82.10 | 77.50 | 80.40 | 80.22 | 4.01% | 17,148,860 |
| Aug 8, 2025 | 80.50 | 81.50 | 77.10 | 77.30 | 77.13 | -3.86% | 15,975,730 |
| Aug 7, 2025 | 82.20 | 83.30 | 80.00 | 80.40 | 80.22 | -1.23% | 14,747,450 |
| Aug 6, 2025 | 81.30 | 84.20 | 81.20 | 81.40 | 81.22 | 0.62% | 21,143,750 |
| Aug 5, 2025 | 84.30 | 84.60 | 80.50 | 80.90 | 80.72 | -3.00% | 23,000,760 |
| Aug 4, 2025 | 82.70 | 86.80 | 81.50 | 83.40 | 83.22 | 0.85% | 41,187,930 |
| Aug 1, 2025 | 76.20 | 84.90 | 75.00 | 82.70 | 82.52 | 6.44% | 54,858,430 |
| Jul 31, 2025 | 76.00 | 78.00 | 74.20 | 77.70 | 77.53 | 1.04% | 10,450,880 |
| Jul 30, 2025 | 73.80 | 78.00 | 73.10 | 76.90 | 76.73 | 6.66% | 13,724,870 |
| Jul 29, 2025 | 73.30 | 73.30 | 69.00 | 72.10 | 71.94 | -1.77% | 6,919,109 |
| Jul 28, 2025 | 75.50 | 75.50 | 73.40 | 73.40 | 73.24 | -2.13% | 3,604,884 |
| Jul 25, 2025 | 77.00 | 77.00 | 74.60 | 75.00 | 74.83 | -2.22% | 4,703,021 |
| Jul 24, 2025 | 75.40 | 76.70 | 73.70 | 76.70 | 76.53 | 3.65% | 5,838,310 |
| Jul 23, 2025 | 76.50 | 76.50 | 73.10 | 74.00 | 73.84 | - | 4,917,330 |
| Jul 22, 2025 | 75.40 | 78.00 | 72.70 | 74.00 | 73.84 | -0.67% | 10,573,220 |
| Jul 21, 2025 | 68.70 | 74.50 | 68.70 | 74.50 | 74.34 | 7.97% | 10,180,320 |
| Jul 18, 2025 | 71.10 | 71.30 | 68.50 | 69.00 | 68.85 | -0.58% | 6,184,726 |
| Jul 17, 2025 | 69.50 | 70.00 | 68.90 | 69.40 | 69.25 | 1.91% | 6,554,155 |
| Jul 16, 2025 | 68.30 | 70.00 | 66.00 | 68.10 | 67.95 | -0.87% | 8,827,349 |
| Jul 15, 2025 | 71.10 | 72.30 | 66.90 | 68.70 | 68.55 | -2.83% | 78,422,100 |
| Jul 14, 2025 | 65.00 | 70.70 | 64.00 | 70.70 | 70.54 | 9.95% | 79,870,070 |
| Jul 11, 2025 | 59.30 | 64.30 | 59.10 | 64.30 | 64.16 | 9.91% | 37,492,580 |