Taiwan - Delayed Quote
TWD
Msscorps Co., Ltd. (6830.TW)
417.50
-36.50
(-8.04%)
At close: November 6 at 1:30:25 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
409.00
454.00
409.00
417.50
417.50
2,331,102
Nov 5, 2026
470.00
510.00
449.00
454.00
454.00
3,898,478
Nov 4, 2026
431.00
465.00
424.00
465.00
465.00
1,501,571
Nov 3, 2026
449.00
453.00
417.00
423.00
423.00
801,557
Nov 2, 2026
434.50
474.50
432.50
463.00
463.00
770,959
Oct 30, 2026
465.00
466.50
442.00
448.00
448.00
711,111
Oct 29, 2026
504.00
512.00
482.00
482.00
482.00
684,488
Oct 28, 2026
484.00
507.00
482.00
507.00
507.00
873,797
Oct 27, 2026
468.00
478.00
457.00
469.00
469.00
748,500
Oct 23, 2026
454.00
454.00
454.00
454.00
454.00
-
Oct 22, 2026
501.00
501.00
454.00
454.00
454.00
934,530
Oct 21, 2026
489.50
508.00
489.00
493.50
493.50
710,342
Oct 20, 2026
490.00
495.00
476.00
476.00
476.00
553,390
Oct 19, 2026
470.00
502.00
460.50
491.50
491.50
1,187,369
Oct 16, 2026
495.50
495.50
471.00
486.50
486.50
815,214
Oct 15, 2026
497.00
503.00
480.00
488.00
488.00
1,538,934
Oct 14, 2026
520.00
535.00
515.00
518.00
518.00
511,242
Oct 13, 2026
536.00
543.00
506.00
520.00
520.00
991,391
Oct 12, 2026
530.00
546.00
523.00
540.00
540.00
801,406
Oct 8, 2026
528.00
536.00
520.00
530.00
530.00
535,596
Oct 7, 2026
527.00
544.00
527.00
530.00
530.00
913,336
Oct 6, 2026
554.00
558.00
525.00
527.00
527.00
1,505,924
Oct 5, 2026
576.00
588.00
549.00
550.00
550.00
1,690,486
Oct 2, 2026
540.00
559.00
540.00
547.00
547.00
1,673,218
Oct 1, 2026
535.00
542.00
530.00
531.00
531.00
762,677
Sep 30, 2026
545.00
548.00
531.00
533.00
533.00
714,163
Sep 29, 2026
539.00
548.00
532.00
533.00
533.00
869,687
Sep 24, 2026
545.00
547.00
530.00
540.00
540.00
894,730
Sep 23, 2026
548.00
553.00
538.00
545.00
545.00
759,259
Sep 22, 2026
565.00
575.00
543.00
547.00
547.00
1,495,268
Sep 21, 2026
576.00
588.00
548.00
553.00
553.00
2,541,313
Sep 18, 2026
523.00
563.00
516.00
563.00
563.00
2,495,337
Sep 17, 2026
541.00
548.00
509.00
512.00
512.00
1,492,472
Sep 16, 2026
533.00
567.00
525.00
529.00
529.00
1,598,963
Sep 15, 2026
550.47
558.44
529.57
529.57
529.57
959,213
Sep 14, 2026
537.53
581.33
535.54
553.46
553.46
1,575,690
Sep 11, 2026
576.35
583.32
538.53
548.48
548.48
1,093,420
Sep 10, 2026
578.34
596.26
572.37
588.30
588.30
1,638,759
Sep 9, 2026
585.31
598.25
570.38
573.37
573.37
1,688,507
Sep 8, 2026
577.35
606.22
571.38
573.37
573.37
1,990,956
Sep 7, 2026
606.22
610.20
577.35
579.34
579.34
1,477,128
Sep 4, 2026
610.00
625.00
574.00
597.00
597.00
2,960,475
Sep 3, 2026
615.00
641.00
582.00
590.00
590.00
5,126,316
Sep 2, 2026
570.00
618.00
568.00
598.00
598.00
5,303,264
Sep 1, 2026
527.00
572.00
510.00
572.00
572.00
2,846,667
Aug 31, 2026
522.00
523.00
501.00
520.00
520.00
1,555,280
Aug 28, 2026
521.00
535.00
520.00
525.00
525.00
1,453,183
Aug 27, 2026
540.00
544.00
512.00
530.00
530.00
3,378,249
Aug 26, 2026
501.00
539.00
501.00
526.00
526.00
4,454,344
Aug 25, 2026
446.50
491.00
438.00
491.00
491.00
3,349,233
Aug 24, 2026
480.00
501.00
446.50
446.50
446.50
5,024,528
Aug 21, 2026
428.50
462.00
417.50
462.00
462.00
4,185,064
Aug 20, 2026
414.00
422.50
406.00
420.00
420.00
858,686
Aug 19, 2026
420.00
424.00
405.50
409.50
409.50
1,310,456
Aug 18, 2026
444.00
444.00
420.50
431.50
431.50
1,722,071
Aug 17, 2026
407.00
440.00
406.00
437.00
437.00
1,816,527
Aug 14, 2026
423.50
423.50
406.50
407.00
407.00
1,078,910
Aug 13, 2026
441.00
443.00
420.00
420.50
420.50
1,868,033
Aug 12, 2026
410.50
433.00
410.50
432.00
432.00
1,720,186
Aug 11, 2026
417.50
424.50
403.00
408.50
408.50
1,319,822
Aug 10, 2026
407.00
437.50
405.50
424.50
424.50
2,052,010
Aug 7, 2026
418.00
425.00
390.50
398.00
398.00
2,006,988
Aug 6, 2026
404.50
438.00
404.50
425.00
425.00
2,881,101
Aug 5, 2026
430.50
438.50
403.50
404.50
404.50
2,994,301
Aug 4, 2026
390.00
415.00
384.00
403.00
403.00
2,945,440
Aug 3, 2026
353.00
380.50
348.50
380.50
380.50
1,278,113
Jul 31, 2026
347.00
347.50
330.00
346.00
346.00
1,279,064
Jul 30, 2026
314.00
343.50
307.00
316.00
316.00
2,385,084
Jul 29, 2026
375.50
375.50
337.00
337.00
337.00
1,764,207
Jul 28, 2026
362.00
392.00
356.50
374.00
374.00
3,062,131
Jul 27, 2026
360.00
386.00
351.50
374.50
374.50
1,409,273
Jul 24, 2026
373.00
413.00
363.00
363.50
363.50
3,184,105
Jul 23, 2026
380.00
403.00
369.00
376.50
376.50
1,886,111
Jul 22, 2026
362.50
381.00
358.50
370.50
370.50
1,109,244
Jul 21, 2026
348.00
351.50
334.50
346.50
346.50
638,102
Jul 20, 2026
360.00
361.50
330.50
343.00
343.00
1,328,528
Jul 17, 2026
367.50
383.00
356.00
358.50
358.50
993,009
Jul 16, 2026
380.00
404.50
375.50
395.50
395.50
773,049
Jul 15, 2026
394.00
396.00
383.00
390.00
390.00
819,140
Jul 14, 2026
392.00
396.50
355.50
379.00
379.00
2,017,738
Jul 13, 2026
416.00
419.00
390.50
394.50
394.50
1,165,250
Jul 9, 2026
417.00
426.00
405.00
416.50
416.50
1,001,233
Jul 8, 2026
424.50
430.50
405.00
410.50
410.50
1,277,241
Jul 7, 2026
440.00
479.50
416.50
424.00
424.00
1,822,520
Jul 6, 2026
461.00
461.00
430.00
439.50
439.50
987,711
Jul 3, 2026
440.00
458.00
435.00
455.00
455.00
928,324
Jul 2, 2026
452.00
462.00
438.00
448.00
448.00
1,338,615
Jul 1, 2026
496.50
507.00
453.00
456.00
456.00
2,100,045
Jun 30, 2026
504.00
514.00
489.00
496.50
496.50
1,298,618
Jun 29, 2026
487.50
514.00
485.00
502.00
502.00
379,507
Jun 26, 2026
512.00
523.00
489.00
496.00
496.00
493,625
Jun 25, 2026
569.00
569.00
520.00
529.00
529.00
351,778
Jun 24, 2026
542.00
572.00
538.00
554.00
554.00
367,821
Jun 23, 2026
595.00
598.00
560.00
560.00
560.00
710,192
Jun 22, 2026
580.00
619.00
580.00
608.00
608.00
957,357
Jun 18, 2026
525.00
564.00
522.00
564.00
564.00
784,344
Jun 17, 2026
500.00
520.00
490.50
513.00
513.00
557,450
Jun 16, 2026
510.00
520.00
500.00
500.00
500.00
532,934
Jun 15, 2026
488.00
514.00
456.00
514.00
514.00
1,581,252
Jun 12, 2026
545.00
545.00
495.50
497.00
497.00
2,052,373
Jun 11, 2026
507.00
517.00
473.00
515.00
515.00
2,940,950
Jun 10, 2026
535.00
546.00
494.50
499.50
499.50
3,569,196
Jun 9, 2026
546.00
586.00
537.00
549.00
549.00
2,932,613
Jun 8, 2026
562.00
562.00
562.00
562.00
562.00
252,707
Jun 5, 2026
670.00
675.00
620.00
624.00
624.00
2,317,173
Jun 4, 2026
690.00
733.00
676.00
676.00
676.00
1,482,142
Jun 3, 2026
682.00
720.00
682.00
714.00
714.00
2,137,315
Jun 2, 2026
696.00
704.00
660.00
661.00
661.00
1,569,467
Jun 1, 2026
678.00
685.00
650.00
683.00
683.00
1,466,244
May 29, 2026
715.00
716.00
675.00
678.00
678.00
1,418,684
May 28, 2026
715.00
727.00
679.00
686.00
686.00
1,984,369
May 27, 2026
788.00
800.00
710.00
720.00
720.00
2,567,780
May 26, 2026
819.00
822.00
765.00
778.00
778.00
3,384,637
May 25, 2026
735.00
787.00
735.00
787.00
787.00
1,682,695
May 22, 2026
705.00
732.00
702.00
716.00
716.00
1,737,823
May 21, 2026
713.00
721.00
678.00
693.00
693.00
1,648,589
May 20, 2026
712.00
737.00
678.00
684.00
684.00
1,851,549
May 19, 2026
727.00
736.00
704.00
712.00
712.00
1,598,472
May 18, 2026
712.00
747.00
694.00
737.00
737.00
1,472,264
May 15, 2026
749.00
792.00
711.00
735.00
735.00
3,274,751
May 14, 2026
760.00
766.00
705.00
727.00
727.00
2,832,715
May 13, 2026
755.00
792.00
728.00
746.00
746.00
2,567,694
May 12, 2026
790.00
816.00
770.00
780.00
780.00
2,561,442
May 11, 2026
762.00
815.00
752.00
754.00
754.00
2,880,745
May 8, 2026
881.00
884.00
787.00
787.00
787.00
2,683,487
May 7, 2026
845.00
911.00
830.00
874.00
874.00
2,994,772
May 6, 2026
990.00
1,000.00
878.00
878.00
878.00
2,952,703
May 5, 2026
948.00
998.00
930.00
975.00
975.00
2,720,818
May 4, 2026
935.00
935.00
893.00
925.00
925.00
2,726,532
Apr 30, 2026
827.00
850.00
827.00
850.00
850.00
1,385,701
Apr 29, 2026
720.00
786.00
719.00
773.00
773.00
4,887,277
Apr 28, 2026
651.00
716.00
608.00
716.00
716.00
4,067,895
Apr 27, 2026
723.00
723.00
651.00
651.00
651.00
476,459
Apr 24, 2026
782.00
785.00
723.00
723.00
723.00
572,200
Apr 23, 2026
946.00
946.00
801.00
803.00
803.00
576,081
Apr 22, 2026
908.00
908.00
890.00
890.00
890.00
212,691
Apr 21, 2026
890.00
893.00
820.00
876.00
876.00
400,718
Apr 20, 2026
900.00
963.00
865.00
866.00
866.00
468,573
Apr 17, 2026
847.00
885.00
847.00
885.00
885.00
278,015
Apr 16, 2026
803.00
805.00
790.00
805.00
805.00
199,162
Apr 15, 2026
796.00
818.00
783.00
793.00
793.00
342,225
Apr 14, 2026
820.00
842.00
770.00
800.00
800.00
591,027
Apr 13, 2026
701.00
770.00
701.00
770.00
770.00
395,323
Apr 10, 2026
659.00
712.00
659.00
700.00
700.00
485,330
Apr 9, 2026
0.99543
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
633.00
650.00
626.00
648.00
648.00
566,860
Apr 8, 2026
640.00
662.00
633.00
662.00
661.00
2,479,157
Apr 7, 2026
611.00
620.00
585.00
602.00
601.09
4,082,543
Apr 2, 2026
533.00
565.00
533.00
565.00
564.15
5,623,407
Apr 1, 2026
505.00
514.00
502.00
514.00
513.23
2,888,156
Mar 31, 2026
467.00
496.50
452.50
467.50
466.80
8,902,712
Mar 30, 2026
418.50
455.00
398.50
452.00
451.32
3,703,558
Mar 27, 2026
441.00
456.00
427.00
434.50
433.85
4,896,309
Mar 26, 2026
469.00
474.00
459.50
474.00
473.29
2,250,290
Mar 25, 2026
433.00
448.00
400.50
431.00
430.35
6,139,456
Mar 24, 2026
484.00
501.00
410.50
410.50
409.88
6,814,761
Mar 23, 2026
438.00
470.00
436.00
456.00
455.31
485,197
Mar 20, 2026
450.00
450.00
420.00
450.00
449.32
506,468
Mar 19, 2026
387.50
422.50
387.50
419.00
418.37
592,740
Mar 18, 2026
385.00
385.00
376.50
384.50
383.92
343,496
Mar 17, 2026
370.00
387.00
370.00
371.50
370.94
438,971
Mar 16, 2026
333.00
360.00
333.00
355.00
354.47
786,288
Mar 13, 2026
380.50
383.00
349.50
349.50
348.97
1,168,393
Mar 12, 2026
395.00
396.00
386.00
388.00
387.42
841,282
Mar 11, 2026
375.00
396.00
375.00
393.00
392.41
758,249
Mar 10, 2026
404.00
404.00
375.00
377.00
376.43
591,700
Mar 9, 2026
369.00
411.00
367.00
386.50
385.92
2,281,939
Mar 6, 2026
381.00
397.50
381.00
397.50
396.90
2,567,755
Mar 5, 2026
335.00
361.50
335.00
361.50
360.96
2,364,631
Mar 4, 2026
300.00
332.00
288.00
329.00
328.51
7,830,493
Mar 3, 2026
312.00
325.00
292.00
310.50
310.03
7,418,516
Mar 2, 2026
283.00
313.50
281.00
313.50
313.03
7,410,578
Feb 26, 2026
279.00
285.00
274.00
285.00
284.57
3,922,993
Feb 25, 2026
250.00
259.50
249.50
259.50
259.11
2,800,359
Feb 24, 2026
224.50
239.00
221.50
236.00
235.65
4,740,594
Feb 23, 2026
224.00
240.00
224.00
226.50
226.16
6,172,401
Feb 11, 2026
222.50
229.00
212.50
218.50
218.17
3,808,655
Feb 10, 2026
227.00
231.50
220.50
222.00
221.67
5,363,537
Feb 9, 2026
210.50
225.50
197.00
225.50
225.16
6,487,232
Feb 6, 2026
224.50
227.00
205.00
205.00
204.69
6,075,560
Feb 5, 2026
213.50
227.50
211.00
227.50
227.16
5,491,360
Feb 4, 2026
189.00
207.00
189.00
207.00
206.69
4,812,287
Feb 3, 2026
189.00
195.00
185.50
188.50
188.22
3,573,705
Feb 2, 2026
181.00
187.00
176.50
183.50
183.22
2,443,840
Jan 30, 2026
174.50
177.00
170.00
176.50
176.23
510,111
Jan 29, 2026
181.50
181.50
175.50
176.00
175.74
504,350
Jan 28, 2026
180.00
182.50
178.50
179.50
179.23
382,100
Jan 27, 2026
178.00
187.00
176.00
179.00
178.73
1,256,150
Jan 26, 2026
177.50
181.00
174.00
175.00
174.74
574,117
Jan 23, 2026
179.00
181.00
176.50
177.50
177.23
400,100
Jan 22, 2026
183.50
184.50
178.50
178.50
178.23
639,700
Jan 21, 2026
183.00
184.00
180.50
182.00
181.73
523,004
Jan 20, 2026
180.00
187.00
180.00
186.00
185.72
613,740
Jan 19, 2026
190.50
190.50
181.50
182.00
181.73
892,105
Jan 16, 2026
187.00
190.00
182.50
188.50
188.22
1,086,050
Jan 15, 2026
182.00
187.00
179.50
185.00
184.72
632,100
Jan 14, 2026
180.00
184.00
177.50
182.00
181.73
757,003
Jan 13, 2026
192.50
192.50
178.00
179.00
178.73
1,561,011
Jan 12, 2026
185.00
192.00
183.00
189.00
188.72
1,389,110
Jan 9, 2026
184.50
186.00
178.00
184.50
184.22
1,420,321
Jan 8, 2026
181.50
184.00
180.50
183.00
182.72
819,525
Jan 7, 2026
181.00
185.00
178.50
181.50
181.23
879,242
Jan 6, 2026
182.00
187.00
178.50
180.00
179.73
1,479,138
Jan 5, 2026
183.00
184.50
176.50
180.00
179.73
1,243,178
Jan 2, 2026
175.00
183.00
175.00
179.00
178.73
1,295,085
Dec 31, 2025
171.00
175.50
171.00
174.00
173.74
417,112
Dec 30, 2025
170.50
172.00
167.00
171.00
170.74
429,002
Dec 29, 2025
177.50
177.50
170.50
172.00
171.74
381,000
Dec 26, 2025
173.00
178.00
171.50
175.00
174.74
477,100
Dec 24, 2025
177.50
177.50
170.00
172.50
172.24
506,000
Dec 23, 2025
180.00
180.00
173.50
175.00
174.74
711,080
Dec 22, 2025
169.50
177.50
169.00
176.50
176.23
921,552
Dec 19, 2025
171.50
171.50
166.50
166.50
166.25
328,002
Dec 18, 2025
169.50
172.00
166.50
169.50
169.25
417,010
Dec 17, 2025
186.00
186.00
170.00
170.00
169.74
2,441,783
Dec 16, 2025
168.00
181.50
166.50
179.00
178.73
2,038,499
Dec 15, 2025
164.50
169.00
161.00
169.00
168.75
274,010
Dec 12, 2025
171.00
171.00
166.00
167.00
166.75
171,150
Dec 11, 2025
169.00
172.00
168.50
169.00
168.75
352,241
Dec 10, 2025
169.00
169.50
166.50
167.50
167.25
157,160
Dec 9, 2025
173.00
173.00
167.00
168.00
167.75
353,000
Dec 8, 2025
170.50
172.00
168.50
171.00
170.74
210,652
Dec 5, 2025
169.50
169.50
166.50
169.00
168.75
172,000
Dec 4, 2025
169.00
172.50
168.50
169.00
168.75
349,200
Dec 3, 2025
165.50
169.00
165.50
168.50
168.25
369,319
Dec 2, 2025
164.00
166.00
161.50
164.50
164.25
197,000
Dec 1, 2025
161.00
163.50
161.00
163.00
162.75
174,094
Nov 28, 2025
158.50
161.00
156.50
161.00
160.76
221,021
Nov 27, 2025
155.50
157.00
154.00
157.00
156.76
85,160
Nov 26, 2025
154.00
155.50
153.00
155.00
154.77
108,004
Nov 25, 2025
151.50
153.50
151.00
153.00
152.77
181,005
Nov 24, 2025
148.50
148.50
146.00
148.00
147.78
72,000
Nov 21, 2025
151.50
152.00
146.00
146.50
146.28
189,110
Nov 20, 2025
151.00
154.50
151.00
153.50
153.27
148,013
Nov 19, 2025
150.50
152.50
145.00
149.00
148.78
311,000
Nov 18, 2025
153.00
154.50
150.50
151.50
151.27
207,008
Nov 17, 2025
150.50
158.00
150.00
155.50
155.27
376,030
Nov 14, 2025
150.00
154.50
149.00
150.00
149.77
164,100
Nov 13, 2025
156.00
156.00
151.00
152.00
151.77
166,000
Nov 12, 2025
150.50
154.00
150.50
152.00
151.77
138,015
Nov 11, 2025
158.00
158.00
150.50
151.00
150.77
218,052
Nov 10, 2025
159.50
159.50
152.00
156.00
155.77
195,018
Nov 7, 2025
158.00
159.00
153.00
154.50
154.27
343,712
Nov 6, 2025
164.00
164.00
155.00
158.00
157.76
573,515
