Msscorps Co., Ltd.(TW:6830)
NT$470.00+4.50 (+0.97%)
TW:6830
Msscorps Co., Ltd. historical prices
NT$470.00
At close:+4.50 (+0.97%)
Msscorps Co., Ltd. (6830) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 480.00 | 481.00 | 452.00 | 470.00 | 470.00 | +0.97% | 1,199,351 | 0.72 |
| Nov 10, 2026 | 483.00 | 502.00 | 460.50 | 465.50 | 465.50 | +11.50% | 2,090,804 | 1.26 |
| Nov 09, 2026 | 425.00 | 459.00 | 423.00 | 459.00 | 459.00 | +9.94% | 898,063 | 0.54 |
| Nov 06, 2026 | 409.00 | 454.00 | 409.00 | 417.50 | 417.50 | -8.04% | 2,416,098 | 1.46 |
| Nov 05, 2026 | 470.00 | 510.00 | 449.00 | 454.00 | 454.00 | -2.37% | 3,973,242 | 2.45 |
| Nov 04, 2026 | 431.00 | 465.00 | 424.00 | 465.00 | 465.00 | +9.93% | 1,555,933 | 0.95 |
| Nov 03, 2026 | 449.00 | 453.00 | 417.00 | 423.00 | 423.00 | -8.64% | 857,913 | 0.51 |
| Nov 02, 2026 | 434.50 | 474.50 | 432.50 | 463.00 | 463.00 | +3.35% | 803,693 | 0.47 |
| Oct 30, 2026 | 465.00 | 466.50 | 442.00 | 448.00 | 448.00 | -7.05% | 767,773 | 0.44 |
| Oct 29, 2026 | 504.00 | 512.00 | 482.00 | 482.00 | 482.00 | -4.93% | 720,151 | 0.41 |
| Oct 28, 2026 | 484.00 | 507.00 | 482.00 | 507.00 | 507.00 | +8.10% | 913,440 | 0.52 |
| Oct 27, 2026 | 468.00 | 478.00 | 457.00 | 469.00 | 469.00 | +3.30% | 784,260 | 0.44 |
| Oct 26, 2026 | 454.00 | 501.00 | 454.00 | 454.00 | 454.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 454.00 | 501.00 | 454.00 | 454.00 | 454.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 501.00 | 501.00 | 454.00 | 454.00 | 454.00 | -8.00% | 1,020,813 | 0.55 |
| Oct 21, 2026 | 489.50 | 508.00 | 489.00 | 493.50 | 493.50 | +3.68% | 744,109 | 0.39 |
| Oct 20, 2026 | 490.00 | 495.00 | 476.00 | 476.00 | 476.00 | -3.15% | 595,345 | 0.31 |
| Oct 19, 2026 | 470.00 | 502.00 | 460.50 | 491.50 | 491.50 | +1.03% | 1,239,425 | 0.64 |
| Oct 16, 2026 | 495.50 | 495.50 | 471.00 | 486.50 | 486.50 | -0.31% | 886,431 | 0.46 |
| Oct 15, 2026 | 497.00 | 503.00 | 480.00 | 488.00 | 488.00 | -5.79% | 1,650,065 | 0.86 |
| Oct 14, 2026 | 520.00 | 535.00 | 515.00 | 518.00 | 518.00 | -0.38% | 539,766 | 0.28 |
| Oct 13, 2026 | 536.00 | 543.00 | 506.00 | 520.00 | 520.00 | -3.70% | 1,050,557 | 0.55 |
| Oct 12, 2026 | 530.00 | 546.00 | 523.00 | 540.00 | 540.00 | +1.89% | 837,539 | 0.43 |
| Oct 09, 2026 | 530.00 | 536.00 | 520.00 | 530.00 | 530.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 528.00 | 536.00 | 520.00 | 530.00 | 530.00 | 0.00% | 564,590 | 0.29 |
| Oct 07, 2026 | 527.00 | 544.00 | 527.00 | 530.00 | 530.00 | +0.57% | 953,802 | 0.49 |
| Oct 06, 2026 | 554.00 | 558.00 | 525.00 | 527.00 | 527.00 | -4.18% | 1,619,368 | 0.83 |
| Oct 05, 2026 | 576.00 | 588.00 | 549.00 | 550.00 | 550.00 | +0.55% | 1,769,211 | 0.91 |
| Oct 02, 2026 | 540.00 | 559.00 | 540.00 | 547.00 | 547.00 | +3.01% | 1,744,163 | 0.90 |
| Oct 01, 2026 | 535.00 | 542.00 | 530.00 | 531.00 | 531.00 | -0.38% | 794,025 | 0.41 |
| Sep 30, 2026 | 545.00 | 548.00 | 531.00 | 533.00 | 533.00 | 0.00% | 749,406 | 0.38 |
| Sep 29, 2026 | 539.00 | 548.00 | 532.00 | 533.00 | 533.00 | -1.30% | 911,857 | 0.47 |
| Sep 28, 2026 | 540.00 | 547.00 | 530.00 | 540.00 | 540.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 540.00 | 547.00 | 530.00 | 540.00 | 540.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 545.00 | 547.00 | 530.00 | 540.00 | 540.00 | -0.92% | 942,448 | 0.47 |
| Sep 23, 2026 | 548.00 | 553.00 | 538.00 | 545.00 | 545.00 | -0.37% | 799,077 | 0.40 |
| Sep 22, 2026 | 565.00 | 575.00 | 543.00 | 547.00 | 547.00 | -1.08% | 1,560,833 | 0.79 |
| Sep 21, 2026 | 576.00 | 588.00 | 548.00 | 553.00 | 553.00 | -1.78% | 2,635,979 | 1.35 |
| Sep 18, 2026 | 523.00 | 563.00 | 516.00 | 563.00 | 563.00 | +9.96% | 2,580,595 | 1.34 |
| Sep 17, 2026 | 541.00 | 548.00 | 509.00 | 512.00 | 512.00 | -3.21% | 1,586,231 | 0.83 |
| Sep 16, 2026 | 533.00 | 567.00 | 525.00 | 529.00 | 529.00 | -0.11% | 1,668,659 | 0.88 |
| Sep 15, 2026 | 550.47 | 558.44 | 529.57 | 529.57 | 529.57 | -4.32% | 1,010,729 | 0.54 |
| Sep 14, 2026 | 537.53 | 581.33 | 535.54 | 553.46 | 553.46 | +0.91% | 1,632,580 | 0.87 |
| Sep 11, 2026 | 576.35 | 583.32 | 538.53 | 548.48 | 548.48 | -6.77% | 1,184,917 | 0.64 |
| Sep 10, 2026 | 578.34 | 596.26 | 572.37 | 588.30 | 588.30 | +2.60% | 1,698,680 | 0.91 |
| Sep 09, 2026 | 585.31 | 598.25 | 570.38 | 573.37 | 573.37 | 0.00% | 1,754,922 | 0.94 |
| Sep 08, 2026 | 577.35 | 606.22 | 571.38 | 573.37 | 573.37 | -1.03% | 2,076,642 | 1.10 |
| Sep 07, 2026 | 606.22 | 610.20 | 577.35 | 579.34 | 579.34 | -2.51% | 1,570,214 | 0.82 |
| Sep 04, 2026 | 607.21 | 622.14 | 571.38 | 594.27 | 594.27 | +1.19% | 3,064,643 | 1.60 |
| Sep 03, 2026 | 612.19 | 638.07 | 579.34 | 587.30 | 587.30 | -1.34% | 5,336,571 | 2.90 |
