Micro-Star International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	166.00	167.00	163.00	166.00	150.64	1,986,179
2023-10-31	168.00	169.00	164.00	165.00	149.74	3,894,362
2023-10-30	167.50	169.00	165.00	168.00	152.46	3,009,193
2023-10-27	165.50	168.50	165.50	167.50	152.01	3,560,301
2023-10-26	161.00	166.50	159.00	165.50	150.19	3,872,090
2023-10-25	162.00	166.50	162.00	164.50	149.28	2,937,942
2023-10-24	157.50	162.50	157.50	161.00	146.11	2,604,488
2023-10-23	154.00	160.00	154.00	157.50	142.93	1,731,478
2023-10-20	157.50	158.50	154.00	156.50	142.02	4,285,346
2023-10-19	159.00	160.00	156.50	159.00	144.29	3,412,765
2023-10-18	162.00	163.00	159.00	160.50	145.65	7,065,412
2023-10-17	165.50	166.00	162.00	162.00	147.01	2,242,839
2023-10-16	165.50	166.00	164.00	164.00	148.83	2,119,000
2023-10-13	169.00	170.50	164.00	166.50	151.10	6,713,387
2023-10-12	170.00	172.50	169.00	172.50	156.54	3,432,126
2023-10-11	173.00	174.00	168.50	168.50	152.91	4,366,339
2023-10-06	167.50	169.00	165.50	168.00	152.46	2,238,721
2023-10-05	165.00	167.50	164.50	166.50	151.10	1,607,247
2023-10-04	165.00	166.00	163.50	164.50	149.28	3,479,987
2023-10-03	167.00	169.00	165.00	167.00	151.55	2,839,485
2023-10-02	165.00	169.00	164.00	167.50	152.01	3,960,177
2023-09-28	167.00	167.50	163.00	164.00	148.83	5,749,449
2023-09-27	167.00	168.00	165.50	167.00	151.55	4,228,058
2023-09-26	170.50	173.00	167.50	168.50	152.91	4,680,339
2023-09-25	172.50	172.50	169.50	170.50	154.73	2,368,310
2023-09-22	171.50	172.00	168.00	171.00	155.18	4,433,654
2023-09-21	177.00	178.00	171.00	172.50	156.54	10,912,626
2023-09-20	167.50	177.50	166.50	175.50	159.27	11,635,515
2023-09-19	169.00	170.00	166.00	166.00	150.64	6,128,044
2023-09-18	170.00	171.00	168.50	168.50	152.91	4,239,118
2023-09-15	168.00	172.00	166.00	171.50	155.64	6,125,887
2023-09-14	164.50	168.50	164.50	168.00	152.46	3,923,974
2023-09-13	164.50	165.00	162.00	164.50	149.28	3,060,262
2023-09-12	164.00	166.00	162.50	164.50	149.28	3,280,930
2023-09-11	166.00	168.50	162.00	162.00	147.01	5,398,245
2023-09-08	164.00	166.00	162.50	163.50	148.38	2,618,052
2023-09-07	164.00	166.50	163.00	164.50	149.28	2,904,185
2023-09-06	165.00	167.00	164.00	165.00	149.74	2,803,318
2023-09-05	160.50	167.50	160.50	165.00	149.74	4,382,957
2023-09-04	160.00	162.00	158.50	161.50	146.56	2,857,205
2023-09-01	160.50	161.50	158.50	159.50	144.75	4,071,008
2023-08-31	161.00	161.50	158.50	159.50	144.75	6,381,194
2023-08-30	163.00	165.50	160.00	161.00	146.11	4,239,059
2023-08-29	162.00	162.50	158.00	160.00	145.20	4,181,055
2023-08-28	167.00	167.00	160.50	161.50	146.56	4,325,212
2023-08-25	173.00	174.00	170.50	171.50	149.65	4,941,611
2023-08-24	175.00	175.00	171.50	173.00	150.96	3,149,706
2023-08-23	171.50	172.00	168.50	171.50	149.65	3,289,013
2023-08-22	173.00	175.00	169.00	170.00	148.34	4,581,799
2023-08-21	172.00	173.00	168.00	170.50	148.77	5,541,326
2023-08-18	177.50	178.00	172.00	173.00	150.96	5,234,788
2023-08-17	176.00	179.00	169.50	178.50	155.75	6,729,262
2023-08-16	174.50	178.50	174.00	178.50	155.75	5,355,365
2023-08-15	179.00	180.00	175.50	176.50	154.01	5,308,047
2023-08-14	176.50	179.50	175.00	178.00	155.32	4,858,607
2023-08-11	185.00	185.00	178.50	179.00	156.19	5,730,783
2023-08-10	191.50	192.50	183.00	187.50	163.61	4,500,978
2023-08-09	192.00	200.00	192.00	194.50	169.72	6,978,690
2023-08-08	190.00	195.00	189.00	192.00	167.53	6,671,967
2023-08-07	185.00	190.00	184.50	189.00	164.92	3,843,478

← NewerPage 13 of 21 · 1,219 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.