Morn Sun Feed Mill Corp.(TW:1240)
NT$53.70-1.10 (-2.01%)
TW:1240
Morn Sun Feed Mill Corp. historical prices
NT$53.70
At close:-1.10 (-2.01%)
Morn Sun Feed Mill Corp. (1240) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -2.01% | 20,853 | 1.29 |
| Nov 10, 2026 | 54.00 | 54.80 | 53.30 | 54.80 | 54.80 | +2.62% | 22,162 | 1.39 |
| Nov 09, 2026 | 53.30 | 53.60 | 53.30 | 53.60 | 53.60 | +0.37% | 17,622 | 1.10 |
| Nov 06, 2026 | 53.00 | 54.00 | 53.00 | 53.40 | 53.40 | -1.11% | 51,431 | 3.30 |
| Nov 05, 2026 | 53.70 | 54.00 | 53.30 | 54.00 | 54.00 | +0.56% | 51,478 | 3.48 |
| Nov 04, 2026 | 53.80 | 53.80 | 53.30 | 53.70 | 53.70 | +0.75% | 22,733 | 1.57 |
| Nov 03, 2026 | 53.80 | 53.80 | 53.30 | 53.30 | 53.30 | -0.93% | 41,309 | 2.98 |
| Nov 02, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | +0.19% | 8,167 | 0.59 |
| Oct 30, 2026 | 54.00 | 54.00 | 53.30 | 53.70 | 53.70 | -0.56% | 7,872 | 0.55 |
| Oct 29, 2026 | 54.00 | 54.10 | 54.00 | 54.00 | 54.00 | +0.19% | 11,251 | 0.80 |
| Oct 28, 2026 | 54.00 | 54.00 | 53.90 | 53.90 | 53.90 | -0.55% | 5,654 | 0.39 |
| Oct 27, 2026 | 53.90 | 54.20 | 53.80 | 54.20 | 54.20 | +0.93% | 8,441 | 0.58 |
| Oct 26, 2026 | 53.70 | 54.00 | 53.70 | 53.70 | 53.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 53.70 | 54.00 | 53.70 | 53.70 | 53.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 54.00 | 54.00 | 53.70 | 53.70 | 53.70 | -0.56% | 11,344 | 0.76 |
| Oct 21, 2026 | 54.00 | 54.00 | 53.90 | 54.00 | 54.00 | 0.00% | 9,014 | 0.60 |
| Oct 20, 2026 | 54.00 | 54.00 | 53.90 | 54.00 | 54.00 | 0.00% | 6,403 | 0.43 |
| Oct 19, 2026 | 53.90 | 54.00 | 53.80 | 54.00 | 54.00 | -0.18% | 8,221 | 0.55 |
| Oct 16, 2026 | 54.00 | 54.10 | 54.00 | 54.10 | 54.10 | +0.19% | 4,739 | 0.32 |
| Oct 15, 2026 | 53.90 | 54.50 | 53.90 | 54.00 | 54.00 | 0.00% | 26,652 | 1.76 |
| Oct 14, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | +0.19% | 2,333 | 0.15 |
| Oct 13, 2026 | 54.10 | 54.10 | 53.80 | 53.90 | 53.90 | -0.92% | 24,655 | 1.63 |
| Oct 12, 2026 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | +1.12% | 39,034 | 2.61 |
| Oct 09, 2026 | 53.80 | 54.00 | 53.80 | 53.80 | 53.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 54.20 | 54.20 | 53.70 | 53.80 | 53.80 | -0.19% | 11,885 | 0.73 |
| Oct 07, 2026 | 53.60 | 54.30 | 53.60 | 53.90 | 53.90 | 0.00% | 55,644 | 3.62 |
| Oct 06, 2026 | 53.70 | 54.30 | 53.10 | 53.90 | 53.90 | 0.00% | 32,703 | 2.15 |
| Oct 05, 2026 | 54.00 | 54.20 | 53.80 | 53.90 | 53.90 | -0.19% | 62,566 | 4.27 |
| Oct 02, 2026 | 54.10 | 54.10 | 54.00 | 54.00 | 54.00 | -0.18% | 11,381 | 0.77 |
| Oct 01, 2026 | 54.10 | 54.40 | 53.90 | 54.10 | 54.10 | -0.37% | 18,420 | 1.25 |
| Sep 30, 2026 | 54.10 | 54.30 | 53.80 | 54.30 | 54.30 | +0.93% | 12,775 | 0.87 |
| Sep 29, 2026 | 54.40 | 54.50 | 53.80 | 53.80 | 53.80 | -2.54% | 31,488 | 2.18 |
| Sep 28, 2026 | 55.20 | 55.20 | 54.20 | 55.20 | 55.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 55.20 | 55.20 | 54.20 | 55.20 | 55.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 54.60 | 55.20 | 54.20 | 55.20 | 55.20 | +0.91% | 19,703 | 1.36 |
| Sep 23, 2026 | 55.00 | 55.00 | 54.60 | 54.70 | 54.70 | -0.18% | 11,586 | 0.80 |
| Sep 22, 2026 | 55.20 | 55.20 | 54.80 | 54.80 | 54.80 | -1.44% | 10,799 | 0.73 |
| Sep 21, 2026 | 55.60 | 55.60 | 54.80 | 55.60 | 55.60 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 55.60 | 55.60 | 55.00 | 55.60 | 55.60 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 55.10 | 55.70 | 55.10 | 55.60 | 55.60 | +0.72% | 5,217 | 0.34 |
| Sep 16, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.00% | 3,277 | 0.21 |
| Sep 15, 2026 | 55.00 | 55.20 | 55.00 | 55.20 | 55.20 | -0.36% | 3,976 | 0.26 |
| Sep 14, 2026 | 54.90 | 55.40 | 54.90 | 55.40 | 55.40 | +0.91% | 7,688 | 0.50 |
| Sep 11, 2026 | 55.30 | 55.30 | 54.90 | 54.90 | 54.90 | -0.72% | 5,395 | 0.35 |
| Sep 10, 2026 | 55.40 | 55.40 | 55.30 | 55.30 | 55.30 | 0.00% | 5,125 | 0.32 |
| Sep 09, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.00% | 2,148 | 0.13 |
| Sep 08, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.00% | 8,152 | 0.51 |
| Sep 07, 2026 | 55.50 | 55.50 | 55.30 | 55.30 | 55.30 | -0.36% | 5,248 | 0.33 |
| Sep 04, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | +0.91% | 6,898 | 0.43 |
| Sep 03, 2026 | 55.00 | 55.60 | 54.00 | 55.00 | 55.00 | -0.36% | 62,502 | 4.05 |
