Micro-Star International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 171.00 | 172.50 | 169.00 | 169.50 | 153.82 | 2,471,691 |
| 2024-07-30 | 170.00 | 172.00 | 167.50 | 171.50 | 155.64 | 2,957,392 |
| 2024-07-29 | 176.00 | 177.50 | 170.00 | 170.00 | 154.27 | 3,643,815 |
| 2024-07-26 | 174.50 | 174.50 | 169.50 | 174.00 | 157.90 | 4,990,738 |
| 2024-07-23 | 178.00 | 179.00 | 175.50 | 177.50 | 161.08 | 3,966,383 |
| 2024-07-22 | 180.50 | 181.00 | 171.50 | 175.50 | 159.27 | 6,425,241 |
| 2024-07-19 | 183.00 | 183.50 | 180.00 | 180.50 | 163.80 | 4,788,646 |
| 2024-07-18 | 182.00 | 185.00 | 180.50 | 183.50 | 166.53 | 4,965,626 |
| 2024-07-17 | 182.00 | 185.50 | 180.50 | 182.50 | 165.62 | 5,363,707 |
| 2024-07-16 | 181.50 | 183.00 | 181.00 | 181.00 | 164.26 | 1,944,285 |
| 2024-07-15 | 182.50 | 184.00 | 180.50 | 181.50 | 164.71 | 3,768,044 |
| 2024-07-12 | 181.50 | 182.50 | 179.50 | 180.50 | 163.80 | 2,746,422 |
| 2024-07-11 | 180.00 | 183.00 | 179.00 | 180.50 | 163.80 | 2,013,396 |
| 2024-07-10 | 179.00 | 180.50 | 178.50 | 180.00 | 163.35 | 2,737,587 |
| 2024-07-09 | 184.00 | 184.50 | 180.00 | 180.50 | 163.80 | 2,778,421 |
| 2024-07-08 | 182.50 | 185.00 | 181.00 | 184.00 | 166.98 | 3,809,287 |
| 2024-07-05 | 183.50 | 184.00 | 181.50 | 182.00 | 165.16 | 4,021,639 |
| 2024-07-04 | 182.50 | 184.50 | 181.50 | 183.50 | 166.53 | 3,993,408 |
| 2024-07-03 | 182.50 | 183.00 | 179.50 | 180.50 | 163.80 | 5,186,294 |
| 2024-07-02 | 180.00 | 181.00 | 178.50 | 179.50 | 162.90 | 3,622,924 |
| 2024-07-01 | 181.00 | 182.50 | 179.50 | 180.50 | 163.80 | 4,133,554 |
| 2024-06-28 | 176.00 | 179.50 | 176.00 | 178.00 | 161.53 | 4,548,823 |
| 2024-06-27 | 175.00 | 176.50 | 172.00 | 175.50 | 159.27 | 6,078,468 |
| 2024-06-26 | 177.50 | 178.00 | 175.00 | 176.50 | 160.17 | 3,793,322 |
| 2024-06-25 | 181.00 | 181.00 | 175.00 | 176.50 | 160.17 | 7,990,902 |
| 2024-06-24 | 181.00 | 182.00 | 180.00 | 181.50 | 164.71 | 7,890,741 |
| 2024-06-21 | 180.00 | 180.00 | 177.00 | 180.00 | 163.35 | 6,381,503 |
| 2024-06-20 | 178.00 | 181.00 | 178.00 | 180.50 | 163.80 | 3,714,865 |
| 2024-06-19 | 178.00 | 180.50 | 177.00 | 177.50 | 161.08 | 3,618,980 |
| 2024-06-18 | 180.00 | 181.00 | 177.00 | 178.00 | 161.53 | 4,891,180 |
| 2024-06-17 | 179.50 | 180.50 | 178.50 | 179.50 | 162.90 | 4,047,621 |
| 2024-06-14 | 183.00 | 183.00 | 178.50 | 179.50 | 162.90 | 5,535,272 |
| 2024-06-13 | 179.00 | 184.00 | 179.00 | 183.00 | 166.07 | 4,340,542 |
| 2024-06-12 | 179.50 | 181.00 | 177.00 | 178.00 | 161.53 | 5,506,558 |
| 2024-06-11 | 184.00 | 184.50 | 179.00 | 179.50 | 162.90 | 5,453,455 |
| 2024-06-07 | 186.00 | 187.50 | 184.50 | 185.50 | 168.34 | 3,311,445 |
| 2024-06-06 | 189.00 | 189.00 | 184.00 | 186.50 | 169.25 | 5,031,213 |
| 2024-06-05 | 192.50 | 192.50 | 186.00 | 186.00 | 168.79 | 8,497,210 |
| 2024-06-04 | 196.00 | 198.50 | 191.00 | 192.50 | 174.69 | 9,780,244 |
| 2024-06-03 | 200.50 | 206.50 | 195.50 | 197.00 | 178.78 | 13,880,304 |
| 2024-05-31 | 194.00 | 197.00 | 191.50 | 191.50 | 173.79 | 13,094,672 |
| 2024-05-30 | 195.50 | 203.00 | 193.00 | 193.50 | 175.60 | 14,230,587 |
| 2024-05-29 | 200.50 | 202.00 | 195.00 | 197.50 | 179.23 | 12,001,691 |
| 2024-05-28 | 202.00 | 210.00 | 200.00 | 200.00 | 181.50 | 27,849,910 |
| 2024-05-27 | 188.00 | 203.50 | 188.00 | 200.00 | 181.50 | 23,240,937 |
| 2024-05-24 | 184.00 | 189.00 | 181.00 | 187.00 | 169.70 | 11,035,773 |
| 2024-05-23 | 182.00 | 189.00 | 179.50 | 186.50 | 169.25 | 22,069,705 |
| 2024-05-22 | 169.00 | 175.50 | 168.50 | 175.50 | 159.27 | 7,980,908 |
| 2024-05-21 | 169.00 | 169.50 | 166.00 | 167.50 | 152.01 | 2,059,040 |
| 2024-05-20 | 172.00 | 172.00 | 167.50 | 168.50 | 152.91 | 2,410,403 |
| 2024-05-17 | 171.50 | 172.50 | 169.00 | 170.50 | 154.73 | 3,244,953 |
| 2024-05-16 | 171.00 | 172.00 | 169.50 | 170.50 | 154.73 | 3,464,643 |
| 2024-05-15 | 169.00 | 170.00 | 167.00 | 169.00 | 153.37 | 2,498,602 |
| 2024-05-14 | 170.00 | 176.00 | 168.50 | 168.50 | 152.91 | 7,737,688 |
| 2024-05-13 | 168.50 | 168.50 | 163.00 | 164.50 | 149.28 | 2,751,152 |
| 2024-05-10 | 164.00 | 165.00 | 162.00 | 165.00 | 149.74 | 2,080,478 |
| 2024-05-09 | 164.00 | 164.00 | 161.00 | 163.00 | 147.92 | 1,999,385 |
| 2024-05-08 | 163.50 | 164.50 | 161.00 | 163.00 | 147.92 | 5,956,700 |
| 2024-05-07 | 163.00 | 164.00 | 159.00 | 163.00 | 147.92 | 4,039,081 |
| 2024-05-06 | 161.00 | 163.00 | 160.50 | 162.00 | 147.01 | 2,461,012 |
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.