Micro-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	131.50	135.00	131.50	132.50	115.62	2,646,467
2023-02-03	132.00	134.00	131.50	132.00	115.18	2,079,523
2023-02-02	134.00	134.00	131.50	133.00	116.05	2,807,863
2023-02-01	131.50	134.50	130.00	134.00	116.92	4,106,102
2023-01-31	132.00	134.50	129.00	131.00	114.31	4,824,774
2023-01-30	130.00	133.50	130.00	133.00	116.05	5,311,964
2023-01-17	126.00	128.50	125.00	127.50	111.25	2,867,750
2023-01-16	126.00	127.50	124.50	125.50	109.51	2,162,267
2023-01-13	126.00	127.00	125.00	125.50	109.51	2,053,567
2023-01-12	125.50	126.50	124.50	125.50	109.51	1,209,358
2023-01-11	127.00	127.00	125.00	125.50	109.51	1,301,508
2023-01-10	125.50	126.50	124.50	126.50	110.38	2,023,221
2023-01-09	125.00	126.00	124.50	126.00	109.94	2,305,489
2023-01-06	123.50	124.50	123.00	124.00	108.20	915,155
2023-01-05	123.00	124.00	122.50	123.50	107.76	2,223,376
2023-01-04	122.50	122.50	121.00	122.00	106.45	1,214,832
2023-01-03	119.00	122.50	119.00	122.50	106.89	1,688,380
2022-12-30	120.50	121.50	119.00	119.50	104.27	2,303,147
2022-12-29	117.00	121.00	116.50	120.00	104.71	3,097,993
2022-12-28	116.50	118.50	116.50	118.00	102.96	1,828,151
2022-12-27	119.50	120.00	117.00	118.00	102.96	2,357,971
2022-12-26	119.50	120.00	118.00	119.00	103.84	1,296,316
2022-12-23	116.00	119.50	115.50	119.50	104.27	2,507,594
2022-12-22	117.50	119.50	117.00	117.50	102.53	10,593,644
2022-12-21	117.00	118.00	114.50	117.00	102.09	11,772,556
2022-12-20	122.50	124.00	116.00	116.00	101.22	12,322,994
2022-12-19	121.50	124.50	121.00	123.50	107.76	11,289,687
2022-12-16	121.00	124.50	118.50	123.50	107.76	13,501,587
2022-12-15	124.00	126.00	122.00	123.00	107.33	7,146,620
2022-12-14	120.50	123.50	120.50	122.50	106.89	2,877,965
2022-12-13	120.50	122.00	118.00	120.50	105.15	3,976,810
2022-12-12	117.50	120.50	116.00	120.50	105.15	3,404,948
2022-12-09	118.00	120.00	117.50	119.00	103.84	2,282,205
2022-12-08	118.50	119.50	115.00	117.50	102.53	4,767,170
2022-12-07	121.00	121.00	116.50	119.00	103.84	5,363,133
2022-12-06	124.00	125.00	121.00	121.50	106.02	3,164,788
2022-12-05	124.00	126.00	123.00	125.00	109.07	3,113,363
2022-12-02	122.00	125.00	122.00	123.50	107.76	2,614,762
2022-12-01	124.00	124.50	122.50	123.50	107.76	3,529,216
2022-11-30	122.00	124.00	120.50	123.00	107.33	4,585,366
2022-11-29	124.00	124.50	122.00	122.00	106.45	4,538,512
2022-11-28	123.50	126.00	123.00	123.00	107.33	2,076,632
2022-11-25	124.00	127.50	123.50	125.00	109.07	4,282,660
2022-11-24	123.50	124.50	122.50	123.50	107.76	2,327,900
2022-11-23	123.00	123.00	120.50	122.50	106.89	4,161,142
2022-11-22	124.50	124.50	120.00	122.00	106.45	6,341,887
2022-11-21	129.00	130.00	126.00	126.00	109.94	4,255,451
2022-11-18	129.00	131.50	128.00	130.50	113.87	5,856,861
2022-11-17	125.50	129.00	125.00	128.50	112.13	4,038,010
2022-11-16	122.00	129.00	122.00	127.00	110.82	7,572,903
2022-11-15	121.50	123.00	120.50	123.00	107.33	3,537,257
2022-11-14	123.00	123.50	120.50	122.50	106.89	4,248,414
2022-11-11	125.00	125.00	120.50	123.00	107.33	4,881,045
2022-11-10	119.00	120.50	115.00	120.00	104.71	5,554,089
2022-11-09	118.00	121.00	118.00	120.50	105.15	3,557,421
2022-11-08	118.50	119.50	116.50	118.00	102.96	3,850,751
2022-11-07	112.00	118.50	112.00	116.50	101.65	6,245,249
2022-11-04	112.50	113.50	111.00	112.50	98.164	2,277,392
2022-11-03	110.50	114.00	110.50	113.50	99.037	2,962,479
2022-11-02	110.00	112.50	109.50	112.00	97.728	1,482,515

← NewerPage 16 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.