Msscorps Co., Ltd. 6830
TWSE · Taiwan · Commercial Services
TWD 531.00-2.00 (-0.38%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 531.00 | -0.38% | TWD 535.00 | TWD 542.00 | TWD 530.00 | 762.68K |
| 2026-09-30 | TWD 533.00 | 0.00% | TWD 545.00 | TWD 548.00 | TWD 531.00 | 714.16K |
| 2026-09-29 | TWD 533.00 | -1.30% | TWD 539.00 | TWD 548.00 | TWD 532.00 | 869.69K |
| 2026-09-24 | TWD 540.00 | -0.92% | TWD 545.00 | TWD 547.00 | TWD 530.00 |
| 894.73K |
| 2026-09-23 | TWD 545.00 | -0.37% | TWD 548.00 | TWD 553.00 | TWD 538.00 | 759.26K |
| 2026-09-22 | TWD 547.00 | -1.08% | TWD 565.00 | TWD 575.00 | TWD 543.00 | 1.50M |
| 2026-09-21 | TWD 553.00 | -1.78% | TWD 576.00 | TWD 588.00 | TWD 548.00 | 2.54M |
| 2026-09-18 | TWD 563.00 | +9.96% | TWD 523.00 | TWD 563.00 | TWD 516.00 | 2.50M |
| 2026-09-17 | TWD 512.00 | -3.21% | TWD 541.00 | TWD 548.00 | TWD 509.00 | 1.49M |
| 2026-09-16 | TWD 529.00 | -0.11% | TWD 533.00 | TWD 567.00 | TWD 525.00 | 1.60M |
| 2026-09-15 | TWD 529.57 | -4.32% | TWD 550.47 | TWD 558.44 | TWD 529.57 | 959.21K |
| 2026-09-14 | TWD 553.46 | +0.91% | TWD 537.53 | TWD 581.33 | TWD 535.54 | 1.58M |
| 2026-09-11 | TWD 548.48 | -6.77% | TWD 576.35 | TWD 583.32 | TWD 538.53 | 1.09M |
| 2026-09-10 | TWD 588.30 | +2.60% | TWD 578.34 | TWD 596.26 | TWD 572.37 | 1.64M |
| 2026-09-09 | TWD 573.37 | 0.00% | TWD 585.31 | TWD 598.25 | TWD 570.38 | 1.69M |
| 2026-09-08 | TWD 573.37 | -1.03% | TWD 577.35 | TWD 606.22 | TWD 571.38 | 1.99M |
| 2026-09-07 | TWD 579.34 | -2.96% | TWD 606.22 | TWD 610.20 | TWD 577.35 | 1.48M |
| 2026-09-04 | TWD 597.00 | +1.19% | TWD 610.00 | TWD 625.00 | TWD 574.00 | 2.96M |
| 2026-09-03 | TWD 590.00 | -1.34% | TWD 615.00 | TWD 641.00 | TWD 582.00 | 5.13M |
| 2026-09-02 | TWD 598.00 | +4.55% | TWD 570.00 | TWD 618.00 | TWD 568.00 | 5.30M |
| 2026-09-01 | TWD 572.00 | +10.00% | TWD 527.00 | TWD 572.00 | TWD 510.00 | 2.85M |
| 2026-08-31 | TWD 520.00 | -0.95% | TWD 522.00 | TWD 523.00 | TWD 501.00 | 1.56M |
| 2026-08-28 | TWD 525.00 | -0.94% | TWD 521.00 | TWD 535.00 | TWD 520.00 | 1.45M |
| 2026-08-27 | TWD 530.00 | +0.76% | TWD 540.00 | TWD 544.00 | TWD 512.00 | 3.38M |
| 2026-08-26 | TWD 526.00 | +7.13% | TWD 501.00 | TWD 539.00 | TWD 501.00 | 4.45M |
| 2026-08-25 | TWD 491.00 | +9.97% | TWD 446.50 | TWD 491.00 | TWD 438.00 | 3.35M |
| 2026-08-24 | TWD 446.50 | -3.35% | TWD 480.00 | TWD 501.00 | TWD 446.50 | 5.02M |
| 2026-08-21 | TWD 462.00 | +10.00% | TWD 428.50 | TWD 462.00 | TWD 417.50 | 4.19M |
| 2026-08-20 | TWD 420.00 | +2.56% | TWD 414.00 | TWD 422.50 | TWD 406.00 | 858.69K |
| 2026-08-19 | TWD 409.50 | -5.10% | TWD 420.00 | TWD 424.00 | TWD 405.50 | 1.31M |
| 2026-08-18 | TWD 431.50 | -1.26% | TWD 444.00 | TWD 444.00 | TWD 420.50 | 1.72M |
| 2026-08-17 | TWD 437.00 | +7.37% | TWD 407.00 | TWD 440.00 | TWD 406.00 | 1.82M |
| 2026-08-14 | TWD 407.00 | -3.21% | TWD 423.50 | TWD 423.50 | TWD 406.50 | 1.08M |
| 2026-08-13 | TWD 420.50 | -2.66% | TWD 441.00 | TWD 443.00 | TWD 420.00 | 1.87M |
| 2026-08-12 | TWD 432.00 | +5.75% | TWD 410.50 | TWD 433.00 | TWD 410.50 | 1.72M |
| 2026-08-11 | TWD 408.50 | -3.77% | TWD 417.50 | TWD 424.50 | TWD 403.00 | 1.32M |
| 2026-08-10 | TWD 424.50 | +6.66% | TWD 407.00 | TWD 437.50 | TWD 405.50 | 2.05M |
| 2026-08-07 | TWD 398.00 | -6.35% | TWD 418.00 | TWD 425.00 | TWD 390.50 | 2.01M |
| 2026-08-06 | TWD 425.00 | +5.07% | TWD 404.50 | TWD 438.00 | TWD 404.50 | 2.88M |
| 2026-08-05 | TWD 404.50 | +0.37% | TWD 430.50 | TWD 438.50 | TWD 403.50 | 2.99M |
| 2026-08-04 | TWD 403.00 | +5.91% | TWD 390.00 | TWD 415.00 | TWD 384.00 | 2.95M |
| 2026-08-03 | TWD 380.50 | +9.97% | TWD 353.00 | TWD 380.50 | TWD 348.50 | 1.28M |
| 2026-07-31 | TWD 346.00 | +9.49% | TWD 347.00 | TWD 347.50 | TWD 330.00 | 1.28M |
| 2026-07-30 | TWD 316.00 | -6.23% | TWD 314.00 | TWD 343.50 | TWD 307.00 | 2.39M |
| 2026-07-29 | TWD 337.00 | -9.89% | TWD 375.50 | TWD 375.50 | TWD 337.00 | 1.76M |
| 2026-07-28 | TWD 374.00 | -0.13% | TWD 362.00 | TWD 392.00 | TWD 356.50 | 3.06M |
| 2026-07-27 | TWD 374.50 | +3.03% | TWD 360.00 | TWD 386.00 | TWD 351.50 | 1.41M |
| 2026-07-24 | TWD 363.50 | -3.45% | TWD 373.00 | TWD 413.00 | TWD 363.00 | 3.18M |
| 2026-07-23 | TWD 376.50 | +1.62% | TWD 380.00 | TWD 403.00 | TWD 369.00 | 1.89M |
| 2026-07-22 | TWD 370.50 | +6.93% | TWD 362.50 | TWD 381.00 | TWD 358.50 | 1.11M |
| 2026-07-21 | TWD 346.50 | +1.02% | TWD 348.00 | TWD 351.50 | TWD 334.50 | 638.10K |
| 2026-07-20 | TWD 343.00 | -4.32% | TWD 360.00 | TWD 361.50 | TWD 330.50 | 1.33M |
| 2026-07-17 | TWD 358.50 | -9.36% | TWD 367.50 | TWD 383.00 | TWD 356.00 | 993.01K |
| 2026-07-16 | TWD 395.50 | +1.41% | TWD 380.00 | TWD 404.50 | TWD 375.50 | 773.05K |
| 2026-07-15 | TWD 390.00 | +2.90% | TWD 394.00 | TWD 396.00 | TWD 383.00 | 819.14K |
| 2026-07-14 | TWD 379.00 | -3.93% | TWD 392.00 | TWD 396.50 | TWD 355.50 | 2.02M |
| 2026-07-13 | TWD 394.50 | -5.28% | TWD 416.00 | TWD 419.00 | TWD 390.50 | 1.17M |
| 2026-07-10 | TWD 416.50 | 0.00% | TWD 416.50 | TWD 416.50 | TWD 416.50 | 0 |
| 2026-07-09 | TWD 416.50 | +1.46% | TWD 417.00 | TWD 426.00 | TWD 405.00 | 1.00M |
| 2026-07-08 | TWD 410.50 | -3.18% | TWD 424.50 | TWD 430.50 | TWD 405.00 | 1.28M |
| 2026-07-07 | TWD 424.00 | -3.53% | TWD 440.00 | TWD 479.50 | TWD 416.50 | 1.82M |
| 2026-07-06 | TWD 439.50 | -3.41% | TWD 461.00 | TWD 461.00 | TWD 430.00 | 987.71K |
| 2026-07-03 | TWD 455.00 | +1.56% | TWD 440.00 | TWD 458.00 | TWD 435.00 | 928.32K |
| 2026-07-02 | TWD 448.00 | -1.75% | TWD 452.00 | TWD 462.00 | TWD 438.00 | 1.34M |
| 2026-07-01 | TWD 456.00 | -8.16% | TWD 496.50 | TWD 507.00 | TWD 453.00 | 2.10M |
| 2026-06-30 | TWD 496.50 | -1.10% | TWD 504.00 | TWD 514.00 | TWD 489.00 | 1.30M |
| 2026-06-29 | TWD 502.00 | +1.21% | TWD 487.50 | TWD 514.00 | TWD 485.00 | 379.51K |
| 2026-06-26 | TWD 496.00 | -6.24% | TWD 512.00 | TWD 523.00 | TWD 489.00 | 493.63K |
| 2026-06-25 | TWD 529.00 | -4.51% | TWD 569.00 | TWD 569.00 | TWD 520.00 | 351.78K |
| 2026-06-24 | TWD 554.00 | -1.07% | TWD 542.00 | TWD 572.00 | TWD 538.00 | 367.82K |
| 2026-06-23 | TWD 560.00 | -7.89% | TWD 595.00 | TWD 598.00 | TWD 560.00 | 710.19K |
| 2026-06-22 | TWD 608.00 | +7.80% | TWD 580.00 | TWD 619.00 | TWD 580.00 | 957.36K |
| 2026-06-18 | TWD 564.00 | +9.94% | TWD 525.00 | TWD 564.00 | TWD 522.00 | 784.34K |
| 2026-06-17 | TWD 513.00 | +2.60% | TWD 500.00 | TWD 520.00 | TWD 490.50 | 557.45K |
| 2026-06-16 | TWD 500.00 | -2.72% | TWD 510.00 | TWD 520.00 | TWD 500.00 | 532.93K |
| 2026-06-15 | TWD 514.00 | +3.42% | TWD 488.00 | TWD 514.00 | TWD 456.00 | 1.58M |
| 2026-06-12 | TWD 497.00 | -3.50% | TWD 545.00 | TWD 545.00 | TWD 495.50 | 2.05M |
| 2026-06-11 | TWD 515.00 | +3.10% | TWD 507.00 | TWD 517.00 | TWD 473.00 | 2.94M |
| 2026-06-10 | TWD 499.50 | -9.02% | TWD 535.00 | TWD 546.00 | TWD 494.50 | 3.57M |
| 2026-06-09 | TWD 549.00 | -2.31% | TWD 546.00 | TWD 586.00 | TWD 537.00 | 2.93M |
| 2026-06-08 | TWD 562.00 | -9.94% | TWD 562.00 | TWD 562.00 | TWD 562.00 | 252.71K |
| 2026-06-05 | TWD 624.00 | -7.69% | TWD 670.00 | TWD 675.00 | TWD 620.00 | 2.32M |
| 2026-06-04 | TWD 676.00 | -5.32% | TWD 690.00 | TWD 733.00 | TWD 676.00 | 1.48M |
| 2026-06-03 | TWD 714.00 | +8.02% | TWD 682.00 | TWD 720.00 | TWD 682.00 | 2.14M |
| 2026-06-02 | TWD 661.00 | -3.22% | TWD 696.00 | TWD 704.00 | TWD 660.00 | 1.57M |
| 2026-06-01 | TWD 683.00 | +0.74% | TWD 678.00 | TWD 685.00 | TWD 650.00 | 1.47M |
| 2026-05-29 | TWD 678.00 | -1.17% | TWD 715.00 | TWD 716.00 | TWD 675.00 | 1.42M |
| 2026-05-28 | TWD 686.00 | -4.72% | TWD 715.00 | TWD 727.00 | TWD 679.00 | 1.98M |
| 2026-05-27 | TWD 720.00 | -7.46% | TWD 788.00 | TWD 800.00 | TWD 710.00 | 2.57M |
| 2026-05-26 | TWD 778.00 | -1.14% | TWD 819.00 | TWD 822.00 | TWD 765.00 | 3.38M |