Micro-Star International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 160.00 | 167.50 | 160.00 | 161.50 | 161.50 | 14,781,982 |
| 2026-10-15 | 156.00 | 161.00 | 156.00 | 158.00 | 158.00 | 9,376,989 |
| 2026-10-14 | 159.00 | 159.50 | 156.00 | 159.00 | 159.00 | 5,823,510 |
| 2026-10-13 | 154.00 | 158.00 | 152.00 | 157.00 | 157.00 | 8,551,335 |
| 2026-10-12 | 154.50 | 156.50 | 154.00 | 155.00 | 155.00 | 3,041,033 |
| 2026-10-08 | 155.50 | 157.00 | 153.50 | 154.50 | 154.50 | 3,194,420 |
| 2026-10-07 | 155.50 | 156.50 | 155.00 | 156.00 | 156.00 | 3,919,954 |
| 2026-10-06 | 157.00 | 158.50 | 154.50 | 155.00 | 155.00 | 4,791,361 |
| 2026-10-05 | 156.00 | 159.00 | 154.50 | 155.00 | 155.00 | 6,851,434 |
| 2026-10-02 | 153.50 | 155.00 | 152.00 | 155.00 | 155.00 | 4,469,699 |
| 2026-10-01 | 151.50 | 153.50 | 151.00 | 152.50 | 152.50 | 2,949,538 |
| 2026-09-30 | 152.50 | 153.00 | 151.00 | 151.00 | 151.00 | 3,268,638 |
| 2026-09-29 | 150.50 | 154.00 | 150.50 | 151.00 | 151.00 | 2,302,001 |
| 2026-09-24 | 150.50 | 152.50 | 150.00 | 151.50 | 151.50 | 2,574,679 |
| 2026-09-23 | 153.50 | 154.50 | 151.00 | 151.00 | 151.00 | 6,056,169 |
| 2026-09-22 | 156.00 | 156.50 | 153.50 | 153.50 | 153.50 | 4,739,410 |
| 2026-09-21 | 154.00 | 156.50 | 153.00 | 153.00 | 153.00 | 5,705,681 |
| 2026-09-18 | 155.50 | 155.50 | 153.00 | 155.00 | 155.00 | 7,049,597 |
| 2026-09-17 | 154.50 | 157.00 | 153.00 | 153.00 | 153.00 | 6,070,259 |
| 2026-09-16 | 149.00 | 153.50 | 148.50 | 153.50 | 153.50 | 6,130,776 |
| 2026-09-15 | 150.50 | 151.00 | 148.00 | 148.00 | 148.00 | 3,350,884 |
| 2026-09-14 | 148.00 | 152.50 | 148.00 | 150.50 | 150.50 | 7,094,001 |
| 2026-09-11 | 146.00 | 151.00 | 144.50 | 149.00 | 149.00 | 8,683,016 |
| 2026-09-10 | 152.00 | 152.50 | 146.00 | 149.00 | 149.00 | 14,563,045 |
| 2026-09-09 | 152.50 | 158.00 | 152.00 | 156.50 | 156.50 | 9,847,318 |
| 2026-09-08 | 157.50 | 157.50 | 152.50 | 152.50 | 152.50 | 8,920,876 |
| 2026-09-07 | 164.00 | 164.00 | 156.00 | 158.50 | 158.50 | 14,018,304 |
| 2026-09-04 | 153.00 | 163.00 | 153.00 | 161.50 | 161.50 | 22,842,120 |
| 2026-09-03 | 157.00 | 162.00 | 150.50 | 150.50 | 150.50 | 13,480,770 |
| 2026-09-02 | 152.50 | 156.00 | 152.00 | 155.00 | 155.00 | 7,818,832 |
| 2026-09-01 | 155.00 | 156.00 | 151.50 | 154.00 | 154.00 | 11,121,440 |
| 2026-08-31 | 145.50 | 155.00 | 145.00 | 155.00 | 155.00 | 17,420,647 |
| 2026-08-28 | 146.00 | 146.50 | 144.00 | 145.00 | 145.00 | 5,334,132 |
| 2026-08-27 | 147.00 | 148.50 | 144.00 | 145.00 | 145.00 | 8,584,221 |
| 2026-08-26 | 144.50 | 147.00 | 144.00 | 146.00 | 146.00 | 6,768,883 |
| 2026-08-25 | 143.50 | 144.00 | 141.00 | 144.00 | 144.00 | 3,638,119 |
| 2026-08-24 | 142.00 | 145.00 | 141.50 | 144.00 | 144.00 | 6,177,963 |
| 2026-08-21 | 140.00 | 142.50 | 140.00 | 141.50 | 141.50 | 4,958,696 |
| 2026-08-20 | 144.00 | 145.50 | 138.50 | 140.00 | 140.00 | 17,220,989 |
| 2026-08-19 | 145.00 | 148.00 | 144.50 | 146.50 | 142.30 | 12,636,047 |
| 2026-08-18 | 149.50 | 150.00 | 144.50 | 148.00 | 143.76 | 15,109,451 |
| 2026-08-17 | 158.50 | 158.50 | 149.50 | 149.50 | 145.21 | 18,263,001 |
| 2026-08-14 | 170.50 | 171.00 | 158.50 | 159.00 | 154.44 | 24,449,324 |
| 2026-08-13 | 171.00 | 173.50 | 162.50 | 168.00 | 163.18 | 50,805,436 |
| 2026-08-12 | 157.00 | 169.00 | 152.00 | 169.00 | 164.15 | 45,461,064 |
| 2026-08-11 | 155.00 | 155.50 | 152.50 | 154.00 | 149.59 | 5,892,067 |
| 2026-08-10 | 154.50 | 156.50 | 154.00 | 155.00 | 150.56 | 11,206,893 |
| 2026-08-07 | 154.00 | 155.50 | 150.50 | 153.00 | 148.61 | 8,707,524 |
| 2026-08-06 | 151.00 | 158.00 | 151.00 | 154.00 | 149.59 | 16,578,410 |
| 2026-08-05 | 152.50 | 154.50 | 150.00 | 151.00 | 146.67 | 19,059,209 |
| 2026-08-04 | 141.50 | 151.00 | 139.50 | 149.50 | 145.21 | 19,300,693 |
| 2026-08-03 | 140.50 | 147.50 | 139.50 | 143.00 | 138.90 | 12,009,824 |
| 2026-07-31 | 143.50 | 148.00 | 139.50 | 142.00 | 137.93 | 18,636,312 |
| 2026-07-30 | 137.00 | 138.00 | 134.00 | 136.00 | 132.10 | 10,060,809 |
| 2026-07-29 | 140.50 | 144.50 | 133.00 | 137.50 | 133.56 | 17,432,944 |
| 2026-07-28 | 140.00 | 144.50 | 138.50 | 139.00 | 135.02 | 12,168,016 |
| 2026-07-27 | 146.50 | 147.00 | 137.50 | 146.50 | 142.30 | 14,017,611 |
| 2026-07-24 | 149.00 | 151.00 | 144.50 | 146.50 | 142.30 | 12,451,067 |
| 2026-07-23 | 157.50 | 158.00 | 149.00 | 152.00 | 147.64 | 20,141,551 |
| 2026-07-22 | 149.00 | 157.50 | 148.00 | 155.00 | 150.56 | 40,132,296 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 4.2000 TWD |
| 2025-08-25 | 5.0000 TWD |
| 2024-08-26 | 5.4000 TWD |
| 2023-08-28 | 6.6000 TWD |
| 2022-08-17 | 10.5000 TWD |
| 2021-08-23 | 6.1000 TWD |
| 2020-08-24 | 4.2000 TWD |
| 2019-08-26 | 4.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.