Morn Sun Feed Mill Corp. 1240
TPEX · Taiwan · Process Industries
TWD 54.00-0.10 (-0.18%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 54.00 | -0.18% | TWD 54.10 | TWD 54.10 | TWD 54.00 | 8.03K |
| 2026-10-01 | TWD 54.10 | -0.37% | TWD 54.10 | TWD 54.40 | TWD 53.90 | 16.00K |
| 2026-09-30 | TWD 54.30 | +0.93% | TWD 54.10 | TWD 54.30 | TWD 53.80 | 11.00K |
| 2026-09-29 | TWD 53.80 | -2.54% | TWD 54.40 | TWD 54.50 | TWD 53.80 | 29.00K |
| 2026-09-24 | TWD 55.20 | +0.91% | TWD 54.60 | TWD 55.20 | TWD 54.20 | 17.25K |
| 2026-09-23 | TWD 54.70 | -0.18% | TWD 55.00 | TWD 55.00 | TWD 54.60 | 9.33K |
| 2026-09-22 | TWD 54.80 | -1.44% | TWD 55.20 | TWD 55.20 | TWD 54.80 | 7.03K |
| 2026-09-21 | TWD 55.60 | 0.00% | TWD 55.60 | TWD 55.60 | TWD 55.60 | 0 |
| 2026-09-18 | TWD 55.60 | 0.00% | TWD 55.60 | TWD 55.60 | TWD 55.60 | 0 |
| 2026-09-17 | TWD 55.60 | +0.72% | TWD 55.10 | TWD 55.70 | TWD 55.10 | 4.00K |
| 2026-09-16 | TWD 55.20 | 0.00% | TWD 55.20 | TWD 55.20 | TWD 55.20 | 3.00K |
| 2026-09-15 | TWD 55.20 | -0.36% | TWD 55.00 | TWD 55.20 | TWD 55.00 | 3.44K |
| 2026-09-14 | TWD 55.40 | +0.91% | TWD 54.90 | TWD 55.40 | TWD 54.90 | 7.30K |
| 2026-09-11 | TWD 54.90 | -0.72% | TWD 55.30 | TWD 55.30 | TWD 54.90 | 5.00K |
| 2026-09-10 | TWD 55.30 | 0.00% | TWD 55.40 | TWD 55.40 | TWD 55.30 | 5.00K |
| 2026-09-09 | TWD 55.30 | 0.00% | TWD 55.30 | TWD 55.30 | TWD 55.30 | 2.00K |
| 2026-09-08 | TWD 55.30 | 0.00% | TWD 55.30 | TWD 55.30 | TWD 55.30 | 8.00K |
| 2026-09-07 | TWD 55.30 | -0.36% | TWD 55.50 | TWD 55.50 | TWD 55.30 | 5.00K |
| 2026-09-04 | TWD 55.50 | +0.91% | TWD 55.00 | TWD 55.50 | TWD 55.00 | 6.00K |
| 2026-09-03 | TWD 55.00 | -0.36% | TWD 55.00 | TWD 55.60 | TWD 54.00 | 60.00K |
| 2026-09-02 | TWD 55.20 | -0.07% | TWD 55.00 | TWD 55.80 | TWD 54.80 | 43.41K |
| 2026-09-01 | TWD 55.24 | +1.58% | TWD 54.38 | TWD 55.24 | TWD 54.38 | 50.76K |
| 2026-08-31 | TWD 54.38 | -0.17% | TWD 54.38 | TWD 54.67 | TWD 54.38 | 13.03K |
| 2026-08-28 | TWD 54.48 | -0.17% | TWD 54.57 | TWD 54.57 | TWD 54.38 | 12.92K |
| 2026-08-27 | TWD 54.57 | 0.00% | TWD 54.57 | TWD 54.57 | TWD 54.57 | 0 |
| 2026-08-26 | TWD 54.57 | +0.70% | TWD 54.48 | TWD 54.67 | TWD 54.38 | 5.25K |
| 2026-08-25 | TWD 54.19 | -0.35% | TWD 54.29 | TWD 54.38 | TWD 54.19 | 22.08K |
| 2026-08-24 | TWD 54.38 | +0.18% | TWD 54.38 | TWD 54.38 | TWD 54.38 | 6.30K |
| 2026-08-21 | TWD 54.29 | -0.18% | TWD 54.19 | TWD 54.29 | TWD 54.19 | 6.30K |
| 2026-08-20 | TWD 54.38 | 0.00% | TWD 54.29 | TWD 54.38 | TWD 54.29 | 3.15K |
| 2026-08-19 | TWD 54.38 | +0.35% | TWD 54.29 | TWD 54.38 | TWD 54.29 | 2.10K |
| 2026-08-18 | TWD 54.19 | +0.18% | TWD 54.10 | TWD 54.29 | TWD 54.10 | 25.95K |
| 2026-08-17 | TWD 54.10 | +0.18% | TWD 54.19 | TWD 54.19 | TWD 54.00 | 12.60K |
| 2026-08-14 | TWD 54.00 | +0.53% | TWD 53.90 | TWD 54.29 | TWD 53.81 | 25.31K |
| 2026-08-13 | TWD 53.71 | 0.00% | TWD 53.81 | TWD 54.19 | TWD 53.71 | 9.60K |
| 2026-08-12 | TWD 53.71 | +1.08% | TWD 53.33 | TWD 53.71 | TWD 53.24 | 22.17K |
| 2026-08-11 | TWD 53.14 | +1.64% | TWD 53.43 | TWD 53.81 | TWD 53.14 | 23.12K |
| 2026-08-10 | TWD 52.29 | +0.18% | TWD 52.38 | TWD 52.38 | TWD 52.29 | 2.21K |
| 2026-08-07 | TWD 52.19 | -0.36% | TWD 52.38 | TWD 52.38 | TWD 52.19 | 3.15K |
| 2026-08-06 | TWD 52.38 | -0.18% | TWD 52.38 | TWD 52.38 | TWD 52.38 | 1.05K |
| 2026-08-05 | TWD 52.48 | -0.18% | TWD 52.48 | TWD 52.48 | TWD 52.48 | 13.74K |
| 2026-08-04 | TWD 52.57 | -0.36% | TWD 52.29 | TWD 52.76 | TWD 51.90 | 26.25K |
| 2026-08-03 | TWD 52.76 | +0.36% | TWD 52.38 | TWD 52.76 | TWD 52.38 | 4.20K |
| 2026-07-31 | TWD 52.57 | +2.79% | TWD 51.90 | TWD 52.67 | TWD 51.90 | 29.40K |
| 2026-07-30 | TWD 51.14 | +0.19% | TWD 50.86 | TWD 51.43 | TWD 50.76 | 8.40K |
| 2026-07-29 | TWD 51.05 | -1.47% | TWD 51.52 | TWD 51.52 | TWD 51.05 | 6.31K |
| 2026-07-28 | TWD 51.81 | -0.18% | TWD 52.48 | TWD 52.48 | TWD 51.81 | 11.73K |
| 2026-07-27 | TWD 51.90 | -0.37% | TWD 52.10 | TWD 52.57 | TWD 51.90 | 17.85K |
| 2026-07-24 | TWD 52.10 | -0.91% | TWD 52.29 | TWD 52.29 | TWD 52.10 | 8.61K |
| 2026-07-23 | TWD 52.57 | +0.18% | TWD 52.67 | TWD 52.67 | TWD 52.57 | 3.15K |
| 2026-07-22 | TWD 52.48 | -0.54% | TWD 52.76 | TWD 52.86 | TWD 52.48 | 3.27K |
| 2026-07-21 | TWD 52.76 | +0.73% | TWD 52.19 | TWD 52.76 | TWD 52.19 | 12.85K |
| 2026-07-20 | TWD 52.38 | +0.55% | TWD 52.10 | TWD 52.57 | TWD 52.10 | 34.65K |
| 2026-07-17 | TWD 52.10 | -1.44% | TWD 52.86 | TWD 52.86 | TWD 52.10 | 15.87K |
| 2026-07-16 | TWD 52.86 | +0.73% | TWD 52.76 | TWD 52.86 | TWD 52.67 | 10.54K |
| 2026-07-15 | TWD 52.48 | -5.16% | TWD 52.48 | TWD 52.67 | TWD 52.00 | 23.21K |
| 2026-07-14 | TWD 55.33 | -0.34% | TWD 55.62 | TWD 55.62 | TWD 54.86 | 56.99K |
| 2026-07-13 | TWD 55.52 | +0.87% | TWD 55.05 | TWD 55.52 | TWD 55.05 | 34.76K |
| 2026-07-10 | TWD 55.05 | 0.00% | TWD 55.05 | TWD 55.05 | TWD 55.05 | 0 |
| 2026-07-09 | TWD 55.05 | 0.00% | TWD 55.05 | TWD 55.24 | TWD 54.95 | 20.16K |
| 2026-07-08 | TWD 55.05 | -0.17% | TWD 55.62 | TWD 55.71 | TWD 54.00 | 29.40K |
| 2026-07-07 | TWD 55.14 | -1.03% | TWD 55.62 | TWD 55.62 | TWD 54.10 | 21.39K |
| 2026-07-06 | TWD 55.71 | +0.52% | TWD 55.71 | TWD 55.71 | TWD 55.62 | 12.60K |
| 2026-07-03 | TWD 55.43 | +0.34% | TWD 55.24 | TWD 55.43 | TWD 55.24 | 5.30K |
| 2026-07-02 | TWD 55.24 | 0.00% | TWD 55.24 | TWD 55.24 | TWD 55.24 | 18.59K |
| 2026-07-01 | TWD 55.24 | +0.87% | TWD 54.86 | TWD 55.24 | TWD 54.86 | 13.65K |
| 2026-06-30 | TWD 54.76 | 0.00% | TWD 54.76 | TWD 54.76 | TWD 54.76 | 1.05K |
| 2026-06-29 | TWD 54.76 | -0.35% | TWD 54.86 | TWD 55.05 | TWD 54.76 | 5.58K |
| 2026-06-26 | TWD 54.95 | -0.17% | TWD 55.24 | TWD 55.24 | TWD 54.95 | 6.30K |
| 2026-06-25 | TWD 55.05 | -0.86% | TWD 55.33 | TWD 55.33 | TWD 54.38 | 34.67K |
| 2026-06-24 | TWD 55.52 | -0.17% | TWD 55.52 | TWD 55.52 | TWD 55.24 | 10.50K |
| 2026-06-23 | TWD 55.62 | +0.17% | TWD 55.52 | TWD 55.62 | TWD 55.52 | 13.65K |
| 2026-06-22 | TWD 55.52 | -0.17% | TWD 55.52 | TWD 55.62 | TWD 55.52 | 12.60K |
| 2026-06-18 | TWD 55.62 | +0.17% | TWD 55.71 | TWD 55.71 | TWD 55.52 | 11.33K |
| 2026-06-17 | TWD 55.52 | +0.17% | TWD 55.43 | TWD 55.62 | TWD 55.43 | 12.65K |
| 2026-06-16 | TWD 55.43 | +0.34% | TWD 55.33 | TWD 55.52 | TWD 55.33 | 7.39K |
| 2026-06-15 | TWD 55.24 | -0.85% | TWD 55.33 | TWD 55.33 | TWD 54.86 | 25.43K |
| 2026-06-12 | TWD 55.71 | +1.21% | TWD 55.14 | TWD 55.71 | TWD 55.14 | 12.60K |
| 2026-06-11 | TWD 55.05 | +0.17% | TWD 55.05 | TWD 55.05 | TWD 55.05 | 3.15K |
| 2026-06-10 | TWD 54.95 | -0.35% | TWD 55.24 | TWD 55.24 | TWD 54.95 | 11.55K |
| 2026-06-09 | TWD 55.14 | +1.05% | TWD 55.14 | TWD 55.24 | TWD 54.86 | 12.64K |
| 2026-06-08 | TWD 54.57 | 0.00% | TWD 54.57 | TWD 54.57 | TWD 54.29 | 13.65K |
| 2026-06-05 | TWD 54.57 | -0.17% | TWD 54.57 | TWD 54.67 | TWD 54.57 | 16.80K |
| 2026-06-04 | TWD 54.67 | +0.35% | TWD 54.57 | TWD 54.76 | TWD 54.57 | 9.71K |
| 2026-06-03 | TWD 54.48 | 0.00% | TWD 54.76 | TWD 54.76 | TWD 54.38 | 11.86K |
| 2026-06-02 | TWD 54.48 | -0.17% | TWD 54.29 | TWD 54.48 | TWD 54.19 | 25.36K |
| 2026-06-01 | TWD 54.57 | 0.00% | TWD 54.57 | TWD 54.95 | TWD 54.57 | 14.86K |
| 2026-05-29 | TWD 54.57 | 0.00% | TWD 54.86 | TWD 54.86 | TWD 54.57 | 2.10K |
| 2026-05-28 | TWD 54.57 | -0.87% | TWD 54.76 | TWD 54.86 | TWD 54.29 | 48.42K |
| 2026-05-27 | TWD 55.05 | +0.17% | TWD 55.52 | TWD 55.71 | TWD 55.05 | 7.35K |