Micro-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	185.00	190.00	184.50	189.00	164.92	3,843,478
2023-08-04	187.00	187.50	181.50	184.50	160.99	5,263,726
2023-08-02	193.00	195.00	183.50	186.00	162.30	6,080,650
2023-08-01	195.00	199.00	189.00	190.50	166.23	5,360,362
2023-07-31	204.00	204.50	192.50	194.50	169.72	5,164,108
2023-07-28	197.00	202.00	191.00	201.00	175.39	6,523,422
2023-07-27	206.00	206.50	195.00	196.00	171.02	6,435,420
2023-07-26	216.00	216.50	200.00	203.50	177.57	14,789,324
2023-07-25	197.00	211.00	196.50	211.00	184.11	9,575,136
2023-07-24	193.00	194.00	188.50	192.00	167.53	6,480,338
2023-07-21	185.00	193.00	184.00	191.50	167.10	7,605,649
2023-07-20	186.50	188.00	184.00	186.00	162.30	3,804,651
2023-07-19	196.00	196.00	185.50	187.00	163.17	6,838,101
2023-07-18	194.00	198.50	189.00	193.00	168.41	10,392,384
2023-07-17	184.00	194.50	184.00	188.00	164.04	5,570,230
2023-07-14	188.50	190.00	179.00	185.00	161.43	5,397,500
2023-07-13	185.00	194.00	185.00	188.00	164.04	11,316,703
2023-07-12	180.50	183.50	179.50	182.00	158.81	3,577,589
2023-07-11	176.50	180.00	176.00	179.50	156.63	2,225,871
2023-07-10	171.00	177.00	170.00	175.50	153.14	3,074,839
2023-07-07	174.50	176.00	171.00	173.00	150.96	3,687,805
2023-07-06	178.00	179.00	174.50	176.00	153.57	3,249,130
2023-07-05	180.00	180.50	175.50	176.50	154.01	1,972,804
2023-07-04	179.00	181.00	177.00	179.00	156.19	3,203,559
2023-07-03	179.00	181.00	178.00	180.00	157.06	4,300,160
2023-06-30	173.00	177.50	172.50	176.50	154.01	3,927,225
2023-06-29	175.00	176.00	172.50	174.00	151.83	3,365,766
2023-06-28	175.00	176.00	171.50	172.50	150.52	3,256,364
2023-06-27	175.00	176.50	172.50	174.00	151.83	3,248,723
2023-06-26	174.50	177.00	172.50	175.50	153.14	2,808,514
2023-06-21	175.00	177.00	174.50	176.00	153.57	3,495,301
2023-06-20	174.50	175.50	172.00	174.00	151.83	4,321,478
2023-06-19	176.50	177.00	172.50	174.00	151.83	6,558,312
2023-06-16	177.00	180.00	174.00	178.00	155.32	7,679,258
2023-06-15	179.50	181.50	176.50	178.00	155.32	6,261,859
2023-06-14	181.50	181.50	177.50	179.00	156.19	4,000,070
2023-06-13	180.00	183.00	180.00	182.50	159.24	5,370,008
2023-06-12	186.00	186.50	176.50	178.00	155.32	8,684,899
2023-06-09	182.00	187.50	180.00	185.00	161.43	10,290,298
2023-06-08	180.00	183.00	177.50	180.00	157.06	7,164,285
2023-06-07	175.00	181.00	175.00	178.50	155.75	9,325,053
2023-06-06	173.00	174.50	170.50	173.50	151.39	4,318,206
2023-06-05	171.50	173.00	168.50	173.00	150.96	4,719,010
2023-06-02	167.00	173.00	166.00	171.50	149.65	10,194,359
2023-06-01	166.50	167.50	165.00	166.00	144.85	5,592,050
2023-05-31	166.50	167.50	164.00	166.00	144.85	6,691,444
2023-05-30	167.00	167.00	163.00	164.50	143.54	5,406,706
2023-05-29	170.50	171.50	166.00	168.00	146.59	6,417,571
2023-05-26	166.00	174.50	165.50	169.50	147.90	15,228,771
2023-05-25	166.50	168.50	161.50	162.50	141.79	11,837,621
2023-05-24	159.00	161.00	158.00	161.00	140.48	5,262,019
2023-05-23	157.50	159.00	156.50	158.50	138.30	3,930,873
2023-05-22	158.00	159.50	156.00	158.00	137.87	4,599,937
2023-05-19	160.00	161.00	156.00	157.00	136.99	5,906,911
2023-05-18	156.50	159.00	156.00	159.00	138.74	5,615,107
2023-05-17	154.50	156.50	153.00	155.50	135.69	6,377,009
2023-05-16	152.50	156.00	152.00	154.50	134.81	7,633,762
2023-05-15	148.50	155.00	148.00	152.00	132.63	8,073,662
2023-05-12	145.00	148.00	142.50	147.50	128.70	4,648,558
2023-05-11	145.00	146.50	144.00	146.50	127.83	2,171,724

← NewerPage 14 of 21 · 1,220 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.