Micro-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	110.00	112.50	109.50	112.00	97.728	1,482,515
2022-11-01	110.00	111.50	109.50	110.00	95.983	2,253,488
2022-10-31	113.00	113.00	109.50	109.50	95.547	3,094,992
2022-10-28	113.00	113.50	110.50	111.00	96.856	1,949,501
2022-10-27	111.50	113.00	111.00	112.00	97.728	2,596,008
2022-10-26	111.50	112.50	110.00	111.00	96.856	2,226,272
2022-10-25	111.50	113.50	110.50	111.50	97.292	3,707,055
2022-10-24	109.50	115.00	109.50	112.00	97.728	6,358,611
2022-10-21	110.00	110.00	107.50	107.50	93.802	3,478,352
2022-10-20	108.50	111.00	107.00	111.00	96.856	5,569,473
2022-10-19	107.50	111.50	107.50	110.00	95.983	4,644,091
2022-10-18	108.50	116.00	107.50	108.00	94.238	12,906,015
2022-10-17	106.00	107.50	103.50	107.00	93.365	4,803,636
2022-10-14	110.00	110.50	106.50	106.50	92.929	6,304,955
2022-10-13	105.50	109.50	105.50	109.00	95.110	5,539,839
2022-10-12	104.00	108.00	103.50	106.50	92.929	3,681,800
2022-10-11	105.00	107.00	103.50	104.00	90.748	4,830,517
2022-10-07	107.50	107.50	104.00	106.50	92.929	4,628,821
2022-10-06	110.00	110.50	107.00	108.00	94.238	3,235,889
2022-10-05	112.50	113.00	109.50	110.00	95.983	3,640,333
2022-10-04	107.50	111.00	107.50	110.00	95.983	6,955,370
2022-10-03	105.50	106.50	103.50	105.50	92.056	4,369,468
2022-09-30	105.50	109.00	104.50	107.50	93.802	4,507,467
2022-09-29	107.50	113.50	106.00	107.50	93.802	9,192,912
2022-09-28	109.50	111.00	106.00	106.50	92.929	6,183,550
2022-09-27	112.00	112.50	108.00	110.50	96.419	5,618,678
2022-09-26	113.00	113.50	109.00	111.00	96.856	6,859,767
2022-09-23	112.50	117.00	112.50	115.00	100.35	3,436,386
2022-09-22	112.00	116.00	110.00	114.50	99.910	8,276,476
2022-09-21	120.50	120.50	114.00	115.00	100.35	10,245,948
2022-09-20	123.00	123.50	121.00	122.00	106.45	5,461,890
2022-09-19	124.50	124.50	120.50	123.00	107.33	6,685,981
2022-09-16	121.00	122.50	119.50	121.00	105.58	6,228,346
2022-09-15	120.00	124.00	118.50	122.50	106.89	5,585,549
2022-09-14	119.50	122.00	118.00	120.00	104.71	4,975,994
2022-09-13	119.00	125.50	118.00	122.00	106.45	10,362,227
2022-09-12	117.50	119.50	116.00	117.50	102.53	6,226,911
2022-09-08	110.50	117.00	109.50	117.00	102.09	5,337,143
2022-09-07	110.00	111.00	108.00	110.00	95.983	3,501,733
2022-09-06	113.50	114.00	110.50	111.50	97.292	2,378,021
2022-09-05	111.00	114.00	110.50	112.50	98.164	2,588,097
2022-09-02	113.00	114.00	110.50	111.00	96.856	4,138,795
2022-09-01	113.50	114.00	112.50	113.00	98.601	2,828,292
2022-08-31	114.00	116.00	114.00	115.00	100.35	1,837,784
2022-08-30	114.00	114.50	113.00	113.50	99.037	2,986,013
2022-08-29	113.00	115.00	112.50	114.00	99.473	3,185,848
2022-08-26	116.00	117.50	115.50	116.50	101.65	2,323,588
2022-08-25	115.00	115.50	114.00	114.50	99.910	2,171,368
2022-08-24	117.00	117.50	113.00	113.50	99.037	4,136,379
2022-08-23	116.50	119.00	116.00	116.50	101.65	3,080,965
2022-08-22	114.50	119.00	114.00	118.50	103.40	3,182,000
2022-08-19	117.00	117.50	115.00	115.50	100.78	4,001,020
2022-08-18	116.50	116.50	115.00	116.00	101.22	4,909,875
2022-08-17	116.50	118.00	114.00	116.50	101.65	9,443,435
2022-08-16	126.00	128.50	125.00	127.50	102.09	10,556,618
2022-08-15	121.50	126.00	120.50	124.50	99.689	8,575,598
2022-08-12	115.00	119.50	115.00	118.50	94.885	6,775,000
2022-08-11	116.00	116.50	114.00	114.00	91.281	5,054,015
2022-08-10	114.50	115.00	112.50	114.00	91.281	5,954,340
2022-08-09	118.00	118.00	115.00	116.00	92.883	4,302,144

← NewerPage 17 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.