Micro-Star International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 117.50 | 119.00 | 117.00 | 119.00 | 95.285 | 2,028,236 |
| 2022-08-05 | 115.00 | 118.50 | 114.50 | 117.50 | 94.084 | 3,240,769 |
| 2022-08-04 | 116.00 | 116.50 | 112.50 | 116.00 | 92.883 | 3,117,691 |
| 2022-08-03 | 115.00 | 116.00 | 114.00 | 115.50 | 92.482 | 2,991,285 |
| 2022-08-02 | 114.50 | 118.00 | 114.00 | 116.00 | 92.883 | 4,545,602 |
| 2022-08-01 | 117.00 | 117.00 | 114.00 | 116.00 | 92.883 | 2,730,821 |
| 2022-07-29 | 117.00 | 119.00 | 116.50 | 118.00 | 94.484 | 3,618,348 |
| 2022-07-28 | 116.00 | 117.00 | 115.00 | 116.00 | 92.883 | 2,607,606 |
| 2022-07-27 | 113.50 | 116.00 | 113.00 | 115.00 | 92.082 | 2,275,339 |
| 2022-07-26 | 116.00 | 117.00 | 112.50 | 113.50 | 90.881 | 3,062,128 |
| 2022-07-25 | 113.50 | 118.50 | 113.50 | 117.00 | 93.684 | 3,856,172 |
| 2022-07-22 | 118.50 | 118.50 | 113.50 | 115.00 | 92.082 | 10,321,460 |
| 2022-07-21 | 118.50 | 120.50 | 118.00 | 120.00 | 96.086 | 5,804,637 |
| 2022-07-20 | 120.00 | 121.00 | 118.00 | 119.50 | 95.685 | 6,384,743 |
| 2022-07-19 | 116.00 | 120.00 | 115.00 | 118.00 | 94.484 | 6,887,111 |
| 2022-07-18 | 112.00 | 115.50 | 110.50 | 115.00 | 92.082 | 5,510,408 |
| 2022-07-15 | 109.00 | 112.00 | 108.50 | 111.00 | 88.879 | 3,578,927 |
| 2022-07-14 | 107.00 | 110.00 | 106.00 | 109.50 | 87.678 | 1,741,973 |
| 2022-07-13 | 108.00 | 110.00 | 107.00 | 108.00 | 86.477 | 2,418,479 |
| 2022-07-12 | 105.00 | 105.50 | 102.00 | 104.50 | 83.675 | 3,236,094 |
| 2022-07-11 | 108.50 | 110.00 | 106.00 | 106.50 | 85.276 | 3,341,181 |
| 2022-07-08 | 105.00 | 110.50 | 104.50 | 108.00 | 86.477 | 7,169,796 |
| 2022-07-07 | 99.700 | 104.00 | 98.300 | 102.00 | 81.673 | 6,200,259 |
| 2022-07-06 | 102.00 | 103.00 | 100.00 | 100.00 | 80.071 | 3,142,271 |
| 2022-07-05 | 103.50 | 105.00 | 100.00 | 102.00 | 81.673 | 4,578,688 |
| 2022-07-04 | 102.50 | 104.50 | 101.00 | 101.50 | 81.272 | 5,667,503 |
| 2022-07-01 | 111.00 | 112.00 | 103.50 | 105.00 | 84.075 | 8,172,325 |
| 2022-06-30 | 113.00 | 115.00 | 109.50 | 113.50 | 90.881 | 11,163,345 |
| 2022-06-29 | 121.50 | 122.00 | 115.50 | 117.00 | 93.684 | 6,147,750 |
| 2022-06-28 | 125.00 | 125.50 | 122.50 | 123.50 | 98.888 | 2,411,311 |
| 2022-06-27 | 127.00 | 128.00 | 124.50 | 125.50 | 100.49 | 3,164,172 |
| 2022-06-24 | 124.00 | 127.00 | 122.50 | 127.00 | 101.69 | 4,250,137 |
| 2022-06-23 | 125.50 | 127.00 | 123.00 | 125.00 | 100.09 | 6,110,373 |
| 2022-06-22 | 128.50 | 129.00 | 122.00 | 122.00 | 97.687 | 6,153,934 |
| 2022-06-21 | 127.00 | 130.00 | 126.50 | 128.50 | 102.89 | 4,008,176 |
| 2022-06-20 | 126.00 | 127.00 | 123.00 | 126.00 | 100.89 | 4,218,161 |
| 2022-06-17 | 126.50 | 127.50 | 124.00 | 125.50 | 100.49 | 5,653,434 |
| 2022-06-16 | 132.50 | 133.50 | 128.00 | 129.00 | 103.29 | 2,122,073 |
| 2022-06-15 | 129.50 | 131.50 | 129.50 | 130.00 | 104.09 | 2,431,050 |
| 2022-06-14 | 129.50 | 131.00 | 127.50 | 129.50 | 103.69 | 2,879,243 |
| 2022-06-13 | 129.50 | 132.50 | 128.00 | 131.00 | 104.89 | 3,860,995 |
| 2022-06-10 | 133.50 | 134.00 | 132.00 | 133.00 | 106.49 | 2,489,905 |
| 2022-06-09 | 134.00 | 135.50 | 133.50 | 135.50 | 108.50 | 1,776,100 |
| 2022-06-08 | 134.00 | 136.00 | 133.50 | 134.50 | 107.70 | 2,735,340 |
| 2022-06-07 | 132.00 | 134.50 | 131.50 | 134.00 | 107.30 | 2,126,063 |
| 2022-06-06 | 134.00 | 136.00 | 132.00 | 132.50 | 106.09 | 2,999,418 |
| 2022-06-02 | 135.00 | 136.00 | 132.00 | 132.50 | 106.09 | 2,518,516 |
| 2022-06-01 | 135.00 | 137.00 | 134.00 | 136.00 | 108.90 | 2,841,118 |
| 2022-05-31 | 133.00 | 136.50 | 132.00 | 135.00 | 108.10 | 4,348,436 |
| 2022-05-30 | 134.50 | 137.00 | 133.00 | 134.00 | 107.30 | 5,512,274 |
| 2022-05-27 | 129.50 | 134.00 | 129.00 | 132.00 | 105.69 | 5,200,225 |
| 2022-05-26 | 127.50 | 129.50 | 126.50 | 128.00 | 102.49 | 2,669,764 |
| 2022-05-25 | 124.50 | 129.00 | 124.00 | 127.50 | 102.09 | 4,885,880 |
| 2022-05-24 | 126.00 | 127.00 | 124.00 | 124.00 | 99.289 | 3,013,491 |
| 2022-05-23 | 129.50 | 129.50 | 126.00 | 126.00 | 100.89 | 2,846,888 |
| 2022-05-20 | 130.00 | 132.00 | 128.50 | 129.00 | 103.29 | 2,899,258 |
| 2022-05-19 | 128.50 | 131.50 | 128.00 | 130.50 | 104.49 | 2,622,764 |
| 2022-05-18 | 131.00 | 131.50 | 129.00 | 131.00 | 104.89 | 2,375,414 |
| 2022-05-17 | 129.00 | 131.00 | 128.00 | 130.50 | 104.49 | 2,225,176 |
| 2022-05-16 | 132.50 | 132.50 | 126.00 | 127.50 | 102.09 | 3,675,301 |
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.