Myson Century, Inc. (TPEX:5314)
Taiwan
· Delayed Price · Currency is TWD 73.00
-1.20 (-1.62%)
Apr 29, 2026, 1:30 PM CST
Myson Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 74.50 | 74.90 | 73.60 | 74.00 | - | -0.27% | 584,841 |
| Apr 28, 2026 | 74.40 | 74.40 | 73.20 | 74.20 | 74.20 | -0.13% | 2,687,215 |
| Apr 27, 2026 | 79.10 | 79.10 | 73.40 | 74.30 | 74.30 | -3.88% | 6,410,311 |
| Apr 24, 2026 | 78.80 | 82.60 | 77.30 | 77.30 | 77.30 | 0.52% | 9,723,453 |
| Apr 23, 2026 | 81.60 | 82.00 | 75.30 | 76.90 | 76.90 | -3.27% | 7,933,427 |
| Apr 22, 2026 | 78.30 | 79.60 | 77.20 | 79.50 | 79.50 | 3.25% | 3,732,322 |
| Apr 21, 2026 | 78.50 | 78.80 | 76.90 | 77.00 | 77.00 | -1.41% | 3,576,143 |
| Apr 20, 2026 | 80.40 | 82.00 | 78.10 | 78.10 | 78.10 | -2.62% | 4,561,709 |
| Apr 17, 2026 | 81.50 | 82.60 | 80.20 | 80.20 | 80.20 | -0.99% | 4,843,707 |
| Apr 16, 2026 | 78.50 | 82.90 | 78.50 | 81.00 | 81.00 | 3.98% | 9,503,552 |
| Apr 15, 2026 | 78.00 | 78.80 | 77.50 | 77.90 | 77.90 | 0.52% | 3,127,386 |
| Apr 14, 2026 | 78.20 | 79.10 | 77.40 | 77.50 | 77.50 | -0.26% | 2,671,755 |
| Apr 13, 2026 | 78.30 | 79.40 | 77.40 | 77.70 | 77.70 | -0.89% | 2,933,516 |
| Apr 10, 2026 | 80.00 | 81.50 | 78.20 | 78.40 | 78.40 | -1.63% | 3,482,194 |
| Apr 9, 2026 | 79.20 | 82.40 | 78.10 | 79.70 | 79.70 | 0.89% | 6,363,931 |
| Apr 8, 2026 | 80.00 | 80.50 | 78.00 | 79.00 | 79.00 | 0.13% | 4,176,600 |
| Apr 7, 2026 | 77.00 | 79.50 | 76.00 | 78.90 | 78.90 | 4.78% | 4,393,576 |
| Apr 2, 2026 | 79.60 | 79.60 | 75.30 | 75.30 | 75.30 | -2.96% | 3,825,235 |
| Apr 1, 2026 | 79.10 | 79.90 | 77.20 | 77.60 | 77.60 | 1.31% | 4,262,403 |
| Mar 31, 2026 | 81.70 | 83.50 | 76.10 | 76.60 | 76.60 | -6.01% | 11,697,372 |
| Mar 30, 2026 | 76.00 | 84.70 | 75.70 | 81.50 | 81.50 | 5.43% | 10,914,656 |
| Mar 27, 2026 | 75.30 | 77.30 | 74.20 | 77.30 | 77.30 | 1.58% | 2,787,953 |
| Mar 26, 2026 | 77.10 | 79.00 | 75.20 | 76.10 | 76.10 | 0.13% | 5,987,459 |
| Mar 25, 2026 | 72.20 | 76.60 | 71.40 | 76.00 | 76.00 | 7.34% | 5,868,762 |
| Mar 24, 2026 | 73.20 | 73.70 | 70.20 | 70.80 | 70.80 | -1.94% | 4,697,249 |
| Mar 23, 2026 | 71.00 | 76.50 | 70.20 | 72.20 | 72.20 | -0.28% | 6,629,600 |
| Mar 20, 2026 | 74.90 | 74.90 | 71.70 | 72.40 | 72.40 | -1.76% | 4,221,040 |
| Mar 19, 2026 | 76.00 | 76.50 | 73.20 | 73.70 | 73.70 | -4.53% | 4,888,441 |
| Mar 18, 2026 | 79.70 | 80.20 | 77.10 | 77.20 | 77.20 | -3.02% | 4,938,086 |
| Mar 17, 2026 | 87.90 | 87.90 | 79.10 | 79.60 | 79.60 | -1.73% | 11,777,010 |
| Mar 16, 2026 | 77.30 | 81.00 | 77.30 | 81.00 | 81.00 | 9.91% | 4,081,060 |
| Mar 13, 2026 | 72.70 | 73.80 | 71.50 | 73.70 | 73.70 | -0.94% | 2,980,472 |
| Mar 12, 2026 | 77.70 | 77.70 | 74.30 | 74.40 | 74.40 | -3.75% | 3,043,213 |
| Mar 11, 2026 | 75.90 | 77.90 | 75.70 | 77.30 | 77.30 | 3.20% | 3,100,647 |
| Mar 10, 2026 | 75.50 | 79.00 | 74.00 | 74.90 | 74.90 | 2.88% | 5,373,644 |
| Mar 9, 2026 | 72.80 | 75.00 | 72.00 | 72.80 | 72.80 | -8.77% | 5,445,970 |
| Mar 6, 2026 | 80.30 | 81.30 | 79.30 | 79.80 | 79.80 | -1.12% | 2,774,633 |
| Mar 5, 2026 | 83.50 | 83.50 | 79.70 | 80.70 | 80.70 | 0.12% | 3,735,156 |
| Mar 4, 2026 | 84.20 | 86.00 | 79.80 | 80.60 | 80.60 | -5.18% | 6,027,394 |
| Mar 3, 2026 | 89.50 | 90.60 | 84.90 | 85.00 | 85.00 | -5.03% | 5,815,789 |
| Mar 2, 2026 | 91.30 | 93.00 | 89.10 | 89.50 | 89.50 | -1.43% | 5,665,713 |
| Feb 26, 2026 | 92.70 | 92.90 | 90.80 | 90.80 | 90.80 | -0.87% | 5,848,437 |
| Feb 25, 2026 | 95.60 | 95.90 | 91.50 | 91.60 | 91.60 | -3.88% | 5,086,338 |
| Feb 24, 2026 | 94.00 | 97.50 | 93.20 | 95.30 | 95.30 | 2.03% | 5,337,238 |
| Feb 23, 2026 | 91.20 | 94.80 | 89.80 | 93.40 | 93.40 | 6.62% | 8,975,331 |
| Feb 11, 2026 | 86.60 | 90.00 | 85.70 | 87.60 | 87.60 | 2.22% | 6,099,524 |
| Feb 10, 2026 | 89.90 | 91.20 | 85.50 | 85.70 | 85.70 | -0.35% | 7,647,942 |
| Feb 9, 2026 | 90.40 | 92.00 | 85.60 | 86.00 | 86.00 | -2.05% | 4,604,919 |
| Feb 6, 2026 | 90.60 | 90.80 | 84.60 | 87.80 | 87.80 | -4.57% | 6,093,346 |
| Feb 5, 2026 | 94.10 | 95.00 | 92.00 | 92.00 | 92.00 | -3.56% | 3,394,316 |
| Feb 4, 2026 | 92.80 | 95.90 | 92.20 | 95.40 | 95.40 | 2.80% | 3,278,003 |
| Feb 3, 2026 | 94.00 | 95.20 | 92.10 | 92.80 | 92.80 | -0.22% | 3,547,442 |
| Feb 2, 2026 | 94.30 | 95.70 | 91.50 | 93.00 | 93.00 | -2.82% | 5,644,554 |
| Jan 30, 2026 | 100.00 | 103.00 | 95.50 | 95.70 | 95.70 | -4.30% | 10,074,610 |
| Jan 29, 2026 | 103.50 | 104.50 | 100.00 | 100.00 | 100.00 | -2.91% | 10,574,380 |
| Jan 28, 2026 | 95.50 | 105.00 | 93.80 | 103.00 | 103.00 | 7.63% | 17,209,730 |
| Jan 27, 2026 | 97.70 | 97.90 | 95.10 | 95.70 | 95.70 | -2.05% | 3,985,387 |
| Jan 26, 2026 | 97.30 | 100.00 | 96.00 | 97.70 | 97.70 | 3.17% | 6,694,123 |
| Jan 23, 2026 | 97.00 | 97.50 | 94.40 | 94.70 | 94.70 | -1.87% | 3,490,778 |
| Jan 22, 2026 | 99.00 | 99.40 | 95.70 | 96.50 | 96.50 | -0.10% | 5,161,043 |
| Jan 21, 2026 | 96.60 | 100.50 | 95.70 | 96.60 | 96.60 | -0.72% | 6,026,189 |
| Jan 20, 2026 | 96.40 | 101.50 | 96.40 | 97.30 | 97.30 | 2.96% | 8,699,980 |
| Jan 19, 2026 | 93.60 | 96.50 | 93.50 | 94.50 | 94.50 | 0.11% | 3,668,160 |
| Jan 16, 2026 | 96.00 | 96.80 | 94.00 | 94.40 | 94.40 | -1.36% | 4,015,772 |
| Jan 15, 2026 | 97.60 | 97.60 | 95.30 | 95.70 | 95.70 | -2.15% | 4,522,796 |
| Jan 14, 2026 | 98.20 | 99.00 | 97.60 | 97.80 | 97.80 | -0.31% | 3,398,788 |
| Jan 13, 2026 | 100.50 | 101.50 | 97.70 | 98.10 | 98.10 | -1.90% | 7,167,391 |
| Jan 12, 2026 | 98.80 | 102.50 | 98.80 | 100.00 | 100.00 | 1.32% | 8,933,355 |
| Jan 9, 2026 | 105.00 | 107.00 | 97.30 | 98.70 | 98.70 | -3.71% | 20,812,140 |
| Jan 8, 2026 | 93.90 | 102.50 | 93.70 | 102.50 | 102.50 | 9.63% | 11,211,520 |
| Jan 7, 2026 | 94.50 | 96.50 | 93.00 | 93.50 | 93.50 | - | 4,527,098 |
| Jan 6, 2026 | 95.00 | 96.00 | 93.00 | 93.50 | 93.50 | -0.64% | 4,311,788 |
| Jan 5, 2026 | 98.90 | 98.90 | 94.10 | 94.10 | 94.10 | -3.78% | 5,962,824 |
| Jan 2, 2026 | 98.80 | 101.50 | 97.60 | 97.80 | 97.80 | -0.31% | 3,476,942 |
| Dec 31, 2025 | 100.50 | 101.50 | 98.10 | 98.10 | 98.10 | -1.70% | 4,211,771 |
| Dec 30, 2025 | 101.50 | 102.50 | 99.20 | 99.80 | 99.80 | -1.19% | 3,782,145 |
| Dec 29, 2025 | 101.50 | 103.50 | 101.00 | 101.00 | 101.00 | - | 4,269,942 |
| Dec 26, 2025 | 100.00 | 103.00 | 98.60 | 101.00 | 101.00 | 0.50% | 4,943,536 |
| Dec 24, 2025 | 103.00 | 103.50 | 100.00 | 100.50 | 100.50 | -1.47% | 2,375,601 |
| Dec 23, 2025 | 102.50 | 105.00 | 100.50 | 102.00 | 102.00 | -0.49% | 4,390,975 |
| Dec 22, 2025 | 99.00 | 103.00 | 98.60 | 102.50 | 102.50 | 4.81% | 5,182,114 |
| Dec 19, 2025 | 99.90 | 101.00 | 97.80 | 97.80 | 97.80 | -0.20% | 3,741,581 |
| Dec 18, 2025 | 100.00 | 100.50 | 98.00 | 98.00 | 98.00 | -2.00% | 3,249,691 |
| Dec 17, 2025 | 101.00 | 103.00 | 99.60 | 100.00 | 100.00 | 0.40% | 3,994,122 |
| Dec 16, 2025 | 104.00 | 104.00 | 98.80 | 99.60 | 99.60 | -4.23% | 5,964,694 |
| Dec 15, 2025 | 109.00 | 109.50 | 103.50 | 104.00 | 104.00 | -5.88% | 5,663,441 |
| Dec 12, 2025 | 111.00 | 111.50 | 109.50 | 110.50 | 110.50 | - | 4,367,841 |
| Dec 11, 2025 | 116.00 | 117.50 | 108.00 | 110.50 | 110.50 | -0.90% | 11,306,820 |
| Dec 10, 2025 | 115.00 | 115.00 | 110.00 | 111.50 | 111.50 | -2.62% | 9,572,418 |
| Dec 9, 2025 | 110.00 | 114.50 | 109.00 | 114.50 | 114.50 | 9.57% | 12,221,440 |
| 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% | 22,552,860 |
| 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% | 13,494,040 |
| Nov 24, 2025 | 95.20 | 104.00 | 94.30 | 101.50 | 101.50 | 7.07% | 11,977,000 |