Micro-Star International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 130.50 | 131.00 | 128.00 | 130.00 | 104.09 | 2,196,301 |
| 2022-05-12 | 128.00 | 131.00 | 127.50 | 128.50 | 102.89 | 3,245,925 |
| 2022-05-11 | 130.00 | 131.50 | 128.00 | 130.00 | 104.09 | 4,582,020 |
| 2022-05-10 | 128.00 | 132.00 | 126.00 | 131.00 | 104.89 | 7,609,485 |
| 2022-05-09 | 127.00 | 129.50 | 126.00 | 128.50 | 102.89 | 7,305,030 |
| 2022-05-06 | 123.50 | 126.00 | 123.00 | 125.00 | 100.09 | 2,843,393 |
| 2022-05-05 | 127.00 | 127.50 | 125.50 | 126.00 | 100.89 | 2,191,632 |
| 2022-05-04 | 125.00 | 126.00 | 123.50 | 125.00 | 100.09 | 2,638,002 |
| 2022-05-03 | 120.00 | 124.00 | 120.00 | 123.50 | 98.888 | 2,033,516 |
| 2022-04-29 | 122.00 | 124.00 | 121.00 | 121.00 | 96.886 | 3,173,312 |
| 2022-04-28 | 119.50 | 121.00 | 118.50 | 120.50 | 96.486 | 3,217,829 |
| 2022-04-27 | 119.00 | 121.50 | 118.50 | 119.50 | 95.685 | 3,975,633 |
| 2022-04-26 | 119.50 | 122.50 | 118.50 | 121.00 | 96.886 | 2,035,913 |
| 2022-04-25 | 118.50 | 120.00 | 118.00 | 119.00 | 95.285 | 2,731,415 |
| 2022-04-22 | 121.00 | 121.00 | 119.00 | 120.50 | 96.486 | 2,677,170 |
| 2022-04-21 | 124.00 | 124.50 | 121.50 | 122.50 | 98.087 | 3,712,933 |
| 2022-04-20 | 125.00 | 126.00 | 122.50 | 123.00 | 98.488 | 4,867,715 |
| 2022-04-19 | 123.50 | 127.00 | 123.00 | 123.00 | 98.488 | 3,545,728 |
| 2022-04-18 | 119.50 | 124.00 | 118.50 | 122.00 | 97.687 | 2,859,501 |
| 2022-04-15 | 122.50 | 122.50 | 120.50 | 120.50 | 96.486 | 1,662,576 |
| 2022-04-14 | 123.50 | 124.00 | 122.00 | 123.00 | 98.488 | 2,740,748 |
| 2022-04-13 | 121.50 | 124.50 | 120.50 | 123.00 | 98.488 | 4,060,644 |
| 2022-04-12 | 119.50 | 122.00 | 118.00 | 120.00 | 96.086 | 4,758,262 |
| 2022-04-11 | 122.50 | 123.50 | 120.00 | 121.00 | 96.886 | 3,004,288 |
| 2022-04-08 | 125.00 | 126.00 | 122.00 | 122.50 | 98.087 | 3,403,122 |
| 2022-04-07 | 127.50 | 127.50 | 123.50 | 125.00 | 100.09 | 4,350,624 |
| 2022-04-06 | 130.00 | 130.50 | 126.50 | 127.50 | 102.09 | 3,514,919 |
| 2022-04-01 | 129.50 | 130.00 | 127.50 | 130.00 | 104.09 | 2,958,481 |
| 2022-03-31 | 132.00 | 133.00 | 130.00 | 130.00 | 104.09 | 6,526,591 |
| 2022-03-30 | 132.00 | 133.00 | 130.00 | 132.00 | 105.69 | 4,170,669 |
| 2022-03-29 | 133.50 | 134.00 | 130.50 | 130.50 | 104.49 | 2,469,437 |
| 2022-03-28 | 132.00 | 134.00 | 132.00 | 133.50 | 106.90 | 2,429,229 |
| 2022-03-25 | 133.50 | 135.00 | 131.50 | 134.00 | 107.30 | 4,128,621 |
| 2022-03-24 | 136.00 | 136.00 | 130.50 | 132.50 | 106.09 | 11,080,783 |
| 2022-03-23 | 141.00 | 141.50 | 136.00 | 137.00 | 109.70 | 6,353,703 |
| 2022-03-22 | 135.50 | 139.50 | 135.00 | 138.50 | 110.90 | 8,632,873 |
| 2022-03-21 | 143.00 | 144.50 | 140.00 | 140.50 | 112.50 | 3,036,833 |
| 2022-03-18 | 142.00 | 142.50 | 139.00 | 141.00 | 112.90 | 5,463,851 |
| 2022-03-17 | 143.00 | 143.50 | 141.50 | 142.50 | 114.10 | 3,289,765 |
| 2022-03-16 | 141.00 | 142.00 | 139.00 | 140.00 | 112.10 | 1,606,334 |
| 2022-03-15 | 143.00 | 144.50 | 139.50 | 140.00 | 112.10 | 2,823,460 |
| 2022-03-14 | 141.50 | 143.00 | 140.00 | 143.00 | 114.50 | 3,655,838 |
| 2022-03-11 | 145.00 | 145.50 | 141.50 | 142.00 | 113.70 | 3,787,087 |
| 2022-03-10 | 148.00 | 149.00 | 146.00 | 147.00 | 117.70 | 3,010,760 |
| 2022-03-09 | 146.50 | 149.00 | 142.00 | 144.00 | 115.30 | 6,017,292 |
| 2022-03-08 | 143.50 | 147.00 | 143.50 | 145.00 | 116.10 | 5,169,964 |
| 2022-03-07 | 152.00 | 152.50 | 145.00 | 145.00 | 116.10 | 5,721,590 |
| 2022-03-04 | 155.50 | 156.00 | 152.50 | 153.00 | 122.51 | 4,059,384 |
| 2022-03-03 | 159.50 | 160.00 | 156.50 | 157.00 | 125.71 | 1,972,331 |
| 2022-03-02 | 158.00 | 160.00 | 157.00 | 158.00 | 126.51 | 1,963,653 |
| 2022-03-01 | 158.00 | 161.00 | 156.00 | 158.00 | 126.51 | 3,816,113 |
| 2022-02-25 | 157.50 | 158.00 | 155.00 | 155.50 | 124.51 | 2,601,369 |
| 2022-02-24 | 156.00 | 157.50 | 155.00 | 156.00 | 124.91 | 2,813,404 |
| 2022-02-23 | 157.00 | 159.00 | 156.00 | 158.50 | 126.91 | 2,021,925 |
| 2022-02-22 | 157.50 | 157.50 | 153.50 | 156.00 | 124.91 | 3,612,838 |
| 2022-02-21 | 158.50 | 160.00 | 157.00 | 159.50 | 127.71 | 1,540,568 |
| 2022-02-18 | 158.00 | 160.50 | 157.50 | 160.00 | 128.11 | 1,863,002 |
| 2022-02-17 | 158.00 | 160.00 | 157.50 | 159.50 | 127.71 | 2,539,034 |
| 2022-02-16 | 157.00 | 157.50 | 155.50 | 157.00 | 125.71 | 2,158,314 |
| 2022-02-15 | 153.50 | 156.00 | 153.50 | 155.00 | 124.11 | 2,160,402 |
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.