Micro-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	144.00	146.00	143.50	146.00	127.40	2,304,652
2023-05-08	143.50	144.00	142.50	144.00	125.65	1,693,557
2023-05-05	145.50	145.50	142.00	142.50	124.34	3,170,140
2023-05-04	144.00	146.50	142.50	145.50	126.96	3,633,944
2023-05-03	143.50	146.00	141.50	144.00	125.65	2,998,598
2023-05-02	145.00	147.00	141.00	143.00	124.78	3,265,090
2023-04-28	146.00	146.50	144.50	145.50	126.96	1,465,289
2023-04-27	144.00	145.50	142.50	145.00	126.52	1,567,714
2023-04-26	141.50	143.50	140.50	143.00	124.78	1,919,521
2023-04-25	144.00	144.50	139.00	141.00	123.03	2,696,842
2023-04-24	144.50	146.00	142.50	143.00	124.78	1,123,685
2023-04-21	145.00	146.00	143.50	144.00	125.65	1,504,213
2023-04-20	145.50	146.50	144.00	145.00	126.52	1,219,921
2023-04-19	147.50	147.50	145.00	146.50	127.83	1,644,673
2023-04-18	147.50	148.00	146.00	147.50	128.70	1,817,643
2023-04-17	146.00	147.50	145.50	147.50	128.70	1,025,525
2023-04-14	146.00	147.50	145.00	147.00	128.27	2,153,356
2023-04-13	146.00	146.00	145.00	146.00	127.40	1,538,703
2023-04-12	147.00	147.00	145.00	146.50	127.83	2,084,465
2023-04-11	146.50	146.50	144.50	146.50	127.83	1,613,559
2023-04-10	144.00	146.00	143.50	146.00	127.40	1,655,432
2023-04-07	145.00	145.00	143.00	144.00	125.65	831,402
2023-04-06	144.00	145.00	142.00	145.00	126.52	1,519,810
2023-03-31	144.00	144.50	142.50	144.00	125.65	2,959,306
2023-03-30	145.50	147.00	142.50	143.50	125.21	3,930,683
2023-03-29	142.00	143.50	141.50	143.00	124.78	1,849,070
2023-03-28	143.50	143.50	141.50	142.50	124.34	1,232,844
2023-03-27	144.00	144.00	142.00	143.50	125.21	1,170,570
2023-03-24	143.50	144.00	141.50	144.00	125.65	2,496,018
2023-03-23	143.00	144.50	142.50	144.00	125.65	966,806
2023-03-22	141.00	144.50	141.00	144.50	126.09	3,045,491
2023-03-21	141.50	142.00	139.50	140.00	122.16	1,424,846
2023-03-20	143.50	144.00	139.50	140.50	122.60	3,711,322
2023-03-17	144.50	145.00	139.00	145.00	126.52	6,311,560
2023-03-16	141.00	144.00	140.00	142.50	124.34	7,993,636
2023-03-15	136.50	140.00	135.50	139.00	121.29	2,930,350
2023-03-14	137.00	140.00	134.00	136.50	119.11	4,585,885
2023-03-13	136.50	140.50	135.50	138.00	120.42	4,626,747
2023-03-10	137.50	138.00	134.50	137.00	119.54	4,053,690
2023-03-09	139.50	140.50	138.50	139.00	121.29	1,371,769
2023-03-08	139.50	140.50	138.00	139.50	121.72	2,237,880
2023-03-07	139.50	141.50	139.50	141.00	123.03	1,401,231
2023-03-06	141.50	141.50	139.00	140.00	122.16	1,800,070
2023-03-03	140.00	140.50	138.50	139.50	121.72	978,547
2023-03-02	140.00	140.50	136.00	139.00	121.29	3,877,492
2023-03-01	136.50	140.00	135.00	139.00	121.29	2,974,173
2023-02-24	143.00	144.00	136.50	137.00	119.54	5,850,051
2023-02-23	140.00	145.00	139.50	141.50	123.47	7,680,676
2023-02-22	133.50	137.50	133.00	136.50	119.11	2,844,510
2023-02-21	135.00	135.50	134.50	135.00	117.80	627,891
2023-02-20	135.00	136.00	134.00	134.50	117.36	754,447
2023-02-17	135.00	136.00	133.00	135.00	117.80	1,861,591
2023-02-16	132.00	136.00	132.00	135.50	118.23	3,048,758
2023-02-15	133.50	134.50	130.50	131.00	114.31	1,706,198
2023-02-14	131.50	133.50	131.00	133.00	116.05	1,499,275
2023-02-13	128.50	132.00	128.50	131.00	114.31	2,878,796
2023-02-10	131.00	131.50	128.50	128.50	112.13	3,500,997
2023-02-09	132.50	133.50	131.50	132.00	115.18	2,105,166
2023-02-08	134.50	135.00	132.50	132.50	115.62	2,727,199
2023-02-07	132.50	134.50	131.50	134.00	116.92	2,392,375

← NewerPage 15 of 21 · 1,216 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.