TWSE · 6830 · stock

Msscorps Co., Ltd. (6830) stock price history

Every TWSE trading session of Msscorps Co., Ltd. from Jul 27, 2021 to Sep 24, 2026: 1,257 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6830 data, free keyYear by year table

6830 adjusted close, 2021 to 2026

6830Msscorps Co., Ltd.
NT$540.00+209.9% over one year
20222023202420252026
NT$975.00
All time high, 2026
NT$1,000
52 week high, NT$144.78 low
1,257
Daily sessions since 2021

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

6830 key facts

  • Msscorps Co., Ltd. (6830) closed at NT$540.00 on Sep 24, 2026 on TWSE.
  • 6830's all time high close is NT$975.00, set on May 5, 2026; its all time low close is NT$71.68 on Oct 26, 2022.
  • 6830's 52 week range is NT$144.78 to NT$1,000.
  • 6830 returned +209.9% over the year to Sep 24, 2026 and +272.0% over five years.
  • Since Jul 27, 2021 6830 returned +261%, +28.3% a year compounded.
  • 6830's deepest drawdown was -67.6% from May 5, 2026 to Jul 30, 2026.
  • DataCedar holds 1,257 daily sessions of 6830 history from Jul 27, 2021 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6830 price chart, 2021 to 2026

6830 adjusted close, Jul 27, 2021 to Sep 24, 2026NT$73.07NT$170.30NT$396.90NT$925.00202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6830 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+20.9%
3 months-2.5%
6 months+31.7%
Year to date+216.3%
1 year+209.9%
3 years+289.6%
5 years+272.0%
10 yearsn/a
Since Jul 27, 2021+261.5%
Compound annual growth, 5.2 years+28.3%

6830 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$975.00 on May 5, 2026
All time low close
NT$71.68 on Oct 26, 2022
52 week high
NT$1,000 on May 6, 2026
52 week low
NT$144.78 on Nov 19, 2025
Deepest drawdown
-67.6% from May 5, 2026 to Jul 30, 2026, not yet recovered
Best single session
+10.0% on Feb 9, 2026
Worst single session
-10.3% on May 12, 2022
Volatility, 1 year annualised
76.8%
Sessions closing higher, 1 year
50%
Growth of 1 since 2021
3.6×
Best calendar year
2023, +50%
Worst calendar year
2022, -39%

6830 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 27, 2021; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$174.74NT$1,000NT$169.74NT$540.00+210.8%371.4M178
2025NT$156.92NT$186.72NT$97.61NT$173.74+10.7%158M242
2024NT$137.18NT$230.18NT$114.93NT$156.92+15.6%280.9M242
2023NT$90.95NT$189.94NT$90.85NT$135.74+50.2%135.3M239
2022NT$147.87NT$166.30NT$70.75NT$90.39-39.2%29.1M246
2021NT$151.16NT$157.31NT$123.32NT$148.77n/a11.6M110

6830 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$540.00+3.8%
August 2026NT$520.00+50.3%
July 2026NT$346.00-30.3%
June 2026NT$496.50-26.8%
May 2026NT$678.00-20.2%
April 2026NT$850.00+82.1%
March 2026NT$466.80+64.0%
February 2026NT$284.57+61.5%
January 2026NT$176.23+1.4%
December 2025NT$173.74+8.1%
November 2025NT$160.76-6.1%
October 2025NT$171.24+3.3%

About the 6830 data

Daily bars. 1,257 sessions from Jul 27, 2021 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6830/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6796 Medimaging Integrated Solution Inc.
  • 6799 M3 Technology Inc.
  • 6805 Fositek Corp.
  • 6807 FY Group Ltd.
  • 6831 Taiwan Microloops Corp.
  • 6834 Ever Ohms Technology Co.,Ltd.
  • 6835 Complex Micro Interconnection Co.,Ltd.
  • 6838 Formosa Pharmaceuticals, Inc.

Common questions

6830 share price history

Start with any symbol.

Start free