Micro-Star International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 184.00 | 185.00 | 181.00 | 185.00 | 167.89 | 4,663,524 |
| 2024-01-24 | 183.00 | 184.00 | 181.00 | 183.00 | 166.07 | 3,577,498 |
| 2024-01-23 | 184.00 | 184.00 | 180.00 | 183.00 | 166.07 | 8,075,987 |
| 2024-01-22 | 186.00 | 188.50 | 183.50 | 186.00 | 168.79 | 8,951,730 |
| 2024-01-19 | 180.00 | 185.00 | 179.50 | 184.50 | 167.43 | 8,134,877 |
| 2024-01-18 | 180.00 | 184.50 | 178.00 | 179.00 | 162.44 | 8,860,787 |
| 2024-01-17 | 179.00 | 181.50 | 178.00 | 179.00 | 162.44 | 8,534,825 |
| 2024-01-16 | 180.00 | 182.00 | 179.00 | 179.50 | 162.90 | 4,036,325 |
| 2024-01-15 | 186.50 | 187.00 | 180.50 | 181.00 | 164.26 | 3,703,177 |
| 2024-01-12 | 184.50 | 185.50 | 183.00 | 184.50 | 167.43 | 2,738,784 |
| 2024-01-11 | 185.50 | 186.50 | 183.00 | 184.50 | 167.43 | 5,233,161 |
| 2024-01-10 | 175.00 | 187.50 | 175.00 | 186.00 | 168.79 | 10,240,900 |
| 2024-01-09 | 191.00 | 193.50 | 188.00 | 189.50 | 171.97 | 6,003,648 |
| 2024-01-08 | 187.00 | 192.50 | 185.50 | 187.50 | 170.16 | 4,813,499 |
| 2024-01-05 | 188.00 | 190.00 | 186.00 | 186.00 | 168.79 | 4,571,438 |
| 2024-01-04 | 190.00 | 190.00 | 186.50 | 187.50 | 170.16 | 7,698,173 |
| 2024-01-03 | 195.00 | 196.00 | 190.00 | 191.00 | 173.33 | 8,501,155 |
| 2024-01-02 | 204.50 | 205.50 | 196.50 | 198.00 | 179.68 | 9,604,549 |
| 2023-12-29 | 203.50 | 208.50 | 202.00 | 204.00 | 185.13 | 8,020,994 |
| 2023-12-28 | 200.00 | 203.00 | 198.50 | 201.50 | 182.86 | 8,736,459 |
| 2023-12-27 | 198.50 | 203.50 | 198.00 | 200.00 | 181.50 | 13,604,565 |
| 2023-12-26 | 194.00 | 201.50 | 191.50 | 195.50 | 177.42 | 23,136,843 |
| 2023-12-25 | 185.00 | 196.00 | 185.00 | 193.00 | 175.15 | 16,054,644 |
| 2023-12-22 | 183.00 | 187.50 | 183.00 | 184.00 | 166.98 | 7,817,351 |
| 2023-12-21 | 182.00 | 184.00 | 180.50 | 181.50 | 164.71 | 9,108,932 |
| 2023-12-20 | 182.00 | 190.00 | 180.50 | 184.50 | 167.43 | 13,805,634 |
| 2023-12-19 | 181.00 | 182.50 | 178.50 | 181.50 | 164.71 | 5,333,088 |
| 2023-12-18 | 179.50 | 183.00 | 178.00 | 180.50 | 163.80 | 5,185,825 |
| 2023-12-15 | 183.00 | 183.00 | 179.00 | 179.00 | 162.44 | 5,451,250 |
| 2023-12-14 | 180.50 | 183.00 | 179.00 | 181.50 | 164.71 | 5,324,040 |
| 2023-12-13 | 179.00 | 181.00 | 178.00 | 178.00 | 161.53 | 5,152,980 |
| 2023-12-12 | 177.50 | 179.00 | 175.50 | 177.00 | 160.63 | 5,403,356 |
| 2023-12-11 | 179.00 | 181.00 | 176.50 | 177.00 | 160.63 | 4,562,138 |
| 2023-12-08 | 182.00 | 183.50 | 178.50 | 179.00 | 162.44 | 5,637,819 |
| 2023-12-07 | 178.00 | 180.50 | 176.50 | 180.00 | 163.35 | 4,848,018 |
| 2023-12-06 | 178.00 | 179.50 | 176.50 | 176.50 | 160.17 | 5,349,045 |
| 2023-12-05 | 180.00 | 181.50 | 176.50 | 178.00 | 161.53 | 5,980,412 |
| 2023-12-04 | 186.50 | 187.50 | 183.00 | 183.50 | 166.53 | 4,047,003 |
| 2023-12-01 | 183.50 | 185.00 | 181.00 | 185.00 | 167.89 | 6,640,830 |
| 2023-11-30 | 183.00 | 187.00 | 180.00 | 183.50 | 166.53 | 12,428,272 |
| 2023-11-29 | 170.00 | 183.00 | 169.00 | 181.00 | 164.26 | 15,134,098 |
| 2023-11-28 | 169.00 | 169.50 | 166.50 | 168.00 | 152.46 | 3,458,339 |
| 2023-11-27 | 169.00 | 170.50 | 167.00 | 167.50 | 152.01 | 2,136,431 |
| 2023-11-24 | 170.00 | 171.50 | 169.00 | 169.00 | 153.37 | 2,197,826 |
| 2023-11-23 | 169.50 | 170.50 | 168.00 | 169.00 | 153.37 | 2,188,523 |
| 2023-11-22 | 169.00 | 170.50 | 168.00 | 169.50 | 153.82 | 2,624,955 |
| 2023-11-21 | 166.00 | 171.00 | 166.00 | 170.00 | 154.27 | 4,860,201 |
| 2023-11-20 | 167.00 | 167.00 | 164.00 | 165.00 | 149.74 | 2,405,548 |
| 2023-11-17 | 165.50 | 167.00 | 165.00 | 166.00 | 150.64 | 1,705,187 |
| 2023-11-16 | 167.50 | 167.50 | 164.00 | 164.50 | 149.28 | 3,624,902 |
| 2023-11-15 | 168.50 | 170.00 | 168.00 | 168.00 | 152.46 | 4,926,567 |
| 2023-11-14 | 166.50 | 167.50 | 163.50 | 166.50 | 151.10 | 4,335,055 |
| 2023-11-13 | 173.50 | 173.50 | 165.50 | 166.00 | 150.64 | 6,756,793 |
| 2023-11-10 | 172.50 | 175.50 | 172.00 | 174.50 | 158.36 | 3,411,828 |
| 2023-11-09 | 173.00 | 174.00 | 171.00 | 172.00 | 156.09 | 1,581,842 |
| 2023-11-08 | 172.00 | 174.00 | 171.00 | 173.00 | 157.00 | 2,150,924 |
| 2023-11-07 | 171.50 | 172.00 | 170.00 | 171.00 | 155.18 | 2,405,947 |
| 2023-11-06 | 171.50 | 173.00 | 170.00 | 172.50 | 156.54 | 3,954,986 |
| 2023-11-03 | 170.50 | 171.50 | 169.00 | 170.00 | 154.27 | 2,292,575 |
| 2023-11-02 | 168.00 | 171.00 | 168.00 | 170.50 | 154.73 | 3,486,506 |
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.