Micro-Star International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 160.50 | 162.50 | 159.00 | 159.00 | 144.29 | 1,539,196 |
| 2024-05-02 | 159.00 | 161.00 | 158.00 | 159.00 | 144.29 | 2,262,250 |
| 2024-04-30 | 160.00 | 161.50 | 159.00 | 159.50 | 144.75 | 2,454,487 |
| 2024-04-29 | 156.50 | 162.50 | 156.50 | 160.00 | 145.20 | 3,286,734 |
| 2024-04-26 | 155.50 | 158.00 | 155.50 | 156.00 | 141.57 | 2,635,392 |
| 2024-04-25 | 158.00 | 158.00 | 155.00 | 155.00 | 140.66 | 1,926,723 |
| 2024-04-24 | 156.50 | 159.50 | 156.50 | 158.00 | 143.38 | 2,738,288 |
| 2024-04-23 | 155.00 | 156.50 | 153.50 | 154.50 | 140.21 | 4,207,563 |
| 2024-04-22 | 154.00 | 156.00 | 152.00 | 154.00 | 139.75 | 4,042,850 |
| 2024-04-19 | 157.00 | 158.00 | 152.00 | 154.00 | 139.75 | 7,145,570 |
| 2024-04-18 | 160.50 | 162.50 | 159.00 | 161.00 | 146.11 | 3,958,822 |
| 2024-04-17 | 162.00 | 163.00 | 161.00 | 161.50 | 146.56 | 2,772,809 |
| 2024-04-16 | 166.50 | 167.00 | 160.50 | 161.50 | 146.56 | 3,809,521 |
| 2024-04-15 | 170.50 | 172.50 | 167.50 | 167.50 | 152.01 | 2,689,237 |
| 2024-04-12 | 171.50 | 172.50 | 170.50 | 170.50 | 154.73 | 3,498,476 |
| 2024-04-11 | 171.50 | 173.00 | 170.50 | 173.00 | 157.00 | 1,921,886 |
| 2024-04-10 | 174.00 | 175.00 | 172.00 | 172.50 | 156.54 | 2,736,496 |
| 2024-04-09 | 172.00 | 173.50 | 171.50 | 172.50 | 156.54 | 2,327,680 |
| 2024-04-08 | 170.50 | 173.50 | 170.50 | 171.50 | 155.64 | 3,605,001 |
| 2024-04-03 | 170.00 | 171.00 | 169.00 | 169.50 | 153.82 | 2,543,973 |
| 2024-04-02 | 169.50 | 170.50 | 169.00 | 170.00 | 154.27 | 2,426,531 |
| 2024-04-01 | 170.00 | 170.50 | 168.00 | 169.50 | 153.82 | 1,785,262 |
| 2024-03-29 | 167.00 | 170.50 | 166.50 | 169.50 | 153.82 | 2,771,000 |
| 2024-03-28 | 168.00 | 169.00 | 167.00 | 167.00 | 151.55 | 3,126,989 |
| 2024-03-27 | 168.50 | 169.50 | 167.00 | 168.00 | 152.46 | 2,914,030 |
| 2024-03-26 | 170.50 | 172.50 | 167.50 | 168.50 | 152.91 | 3,304,033 |
| 2024-03-25 | 171.00 | 172.00 | 170.00 | 170.00 | 154.27 | 2,867,895 |
| 2024-03-22 | 169.50 | 172.50 | 169.50 | 171.00 | 155.18 | 4,099,394 |
| 2024-03-21 | 170.00 | 170.50 | 166.50 | 170.50 | 154.73 | 5,303,722 |
| 2024-03-20 | 170.00 | 171.00 | 168.00 | 168.50 | 152.91 | 4,131,136 |
| 2024-03-19 | 172.50 | 173.50 | 170.00 | 170.00 | 154.27 | 4,596,495 |
| 2024-03-18 | 172.00 | 174.50 | 170.00 | 171.50 | 155.64 | 4,825,637 |
| 2024-03-15 | 176.50 | 177.00 | 168.00 | 169.50 | 153.82 | 13,226,668 |
| 2024-03-14 | 189.00 | 189.00 | 183.00 | 186.00 | 168.79 | 3,751,174 |
| 2024-03-13 | 189.00 | 190.50 | 188.00 | 189.00 | 171.52 | 4,130,441 |
| 2024-03-12 | 187.50 | 189.00 | 186.50 | 188.50 | 171.06 | 2,652,345 |
| 2024-03-11 | 188.50 | 190.50 | 187.00 | 187.00 | 169.70 | 1,548,763 |
| 2024-03-08 | 189.50 | 191.00 | 186.50 | 188.00 | 170.61 | 3,983,998 |
| 2024-03-07 | 193.50 | 194.50 | 188.50 | 189.50 | 171.97 | 3,934,861 |
| 2024-03-06 | 194.00 | 196.00 | 192.00 | 193.00 | 175.15 | 3,984,992 |
| 2024-03-05 | 193.50 | 196.00 | 192.00 | 195.00 | 176.96 | 3,208,465 |
| 2024-03-04 | 192.50 | 198.50 | 191.00 | 192.00 | 174.24 | 7,578,254 |
| 2024-03-01 | 192.00 | 193.50 | 191.00 | 191.00 | 173.33 | 3,599,245 |
| 2024-02-29 | 188.00 | 191.00 | 187.00 | 191.00 | 173.33 | 3,326,031 |
| 2024-02-27 | 191.00 | 193.50 | 187.50 | 187.50 | 170.16 | 4,106,231 |
| 2024-02-26 | 191.00 | 191.00 | 187.00 | 189.50 | 171.97 | 4,273,619 |
| 2024-02-23 | 191.00 | 194.00 | 190.50 | 191.50 | 173.79 | 4,385,467 |
| 2024-02-22 | 193.00 | 195.00 | 189.50 | 189.50 | 171.97 | 5,212,464 |
| 2024-02-21 | 190.00 | 191.50 | 189.00 | 190.00 | 172.42 | 3,661,692 |
| 2024-02-20 | 191.00 | 192.00 | 188.50 | 192.00 | 174.24 | 2,868,818 |
| 2024-02-19 | 192.50 | 192.50 | 188.50 | 191.00 | 173.33 | 3,612,930 |
| 2024-02-16 | 193.00 | 193.50 | 190.00 | 191.00 | 173.33 | 5,175,646 |
| 2024-02-15 | 194.50 | 196.00 | 188.00 | 193.00 | 175.15 | 9,587,101 |
| 2024-02-05 | 190.00 | 191.50 | 189.00 | 191.00 | 173.33 | 6,337,929 |
| 2024-02-02 | 184.50 | 192.00 | 184.00 | 189.50 | 171.97 | 8,913,399 |
| 2024-02-01 | 182.50 | 184.00 | 181.00 | 184.00 | 166.98 | 1,867,352 |
| 2024-01-31 | 184.00 | 184.00 | 181.00 | 182.00 | 165.16 | 3,573,926 |
| 2024-01-30 | 184.00 | 185.00 | 183.00 | 184.00 | 166.98 | 3,652,692 |
| 2024-01-29 | 181.00 | 185.00 | 180.50 | 183.50 | 166.53 | 2,260,266 |
| 2024-01-26 | 184.50 | 184.50 | 179.00 | 179.50 | 162.90 | 3,855,408 |
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.