Micro-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	143.00	146.00	141.50	146.00	141.81	9,531,750
2026-07-20	142.00	142.50	131.50	141.50	137.44	13,320,635
2026-07-17	142.00	146.50	137.50	141.50	137.44	15,648,876
2026-07-16	148.00	148.00	145.00	145.00	140.84	8,616,043
2026-07-15	149.00	149.50	144.00	148.50	144.24	11,989,308
2026-07-14	148.00	148.00	140.50	147.00	142.79	14,290,018
2026-07-13	146.00	153.00	144.50	149.50	145.21	29,494,027
2026-07-10	145.00	145.00	145.00	145.00	140.84	0
2026-07-09	143.50	147.50	141.50	145.00	140.84	19,742,558
2026-07-08	138.50	147.00	138.50	142.00	137.93	23,084,869
2026-07-07	143.00	143.50	136.00	137.00	133.07	11,552,449
2026-07-06	144.50	146.00	142.00	142.50	138.41	10,253,161
2026-07-03	142.50	144.50	141.50	143.00	138.90	9,285,008
2026-07-02	142.50	147.00	141.00	143.00	138.90	13,374,063
2026-07-01	147.00	147.00	139.50	145.50	141.33	32,748,045
2026-06-30	142.00	146.00	139.50	146.00	141.81	39,562,900
2026-06-29	134.00	141.00	133.50	139.00	135.02	22,852,303
2026-06-26	133.00	135.50	131.50	131.50	127.73	14,748,591
2026-06-25	135.00	135.50	132.00	133.50	129.67	7,318,964
2026-06-24	132.00	136.00	131.00	133.50	129.67	9,039,019
2026-06-23	137.00	137.50	132.50	133.50	129.67	13,999,945
2026-06-22	140.00	140.50	136.50	137.00	133.07	12,753,322
2026-06-18	137.00	139.00	136.50	138.50	134.53	11,190,913
2026-06-17	135.50	137.00	133.50	137.00	133.07	9,247,075
2026-06-16	142.50	142.50	135.50	136.50	132.59	17,499,203
2026-06-15	141.00	142.50	136.50	140.00	135.99	17,113,409
2026-06-12	139.50	143.50	136.50	136.50	132.59	22,526,721
2026-06-11	130.50	134.50	129.50	133.50	129.67	14,748,829
2026-06-10	135.00	140.50	132.00	132.00	128.22	25,473,920
2026-06-09	133.50	140.50	132.50	139.50	135.50	20,310,487
2026-06-08	128.00	132.50	128.00	132.00	128.22	28,370,946
2026-06-05	138.50	142.50	135.50	141.50	137.44	29,724,064
2026-06-04	145.00	147.50	140.00	140.00	135.99	26,741,128
2026-06-03	151.50	152.00	146.00	146.50	142.30	46,111,734
2026-06-02	145.00	152.50	142.00	149.00	144.73	97,194,960
2026-06-01	136.00	144.00	134.50	141.50	137.44	78,697,452
2026-05-29	126.00	133.00	126.00	131.00	127.24	40,719,652
2026-05-28	127.50	129.00	122.00	123.50	119.96	27,358,326
2026-05-27	127.50	132.00	125.50	126.50	122.87	30,928,181
2026-05-26	128.00	128.50	123.50	126.00	122.39	28,672,691
2026-05-25	131.50	136.00	127.00	127.00	123.36	79,217,333
2026-05-22	114.50	124.00	113.50	124.00	120.45	53,712,430
2026-05-21	112.00	114.50	112.00	113.00	109.76	19,979,024
2026-05-20	112.00	112.50	109.00	109.50	106.36	16,773,139
2026-05-19	113.00	115.50	111.50	111.50	108.30	23,445,522
2026-05-18	110.50	115.00	108.00	113.00	109.76	26,471,326
2026-05-15	115.00	117.50	110.00	112.00	108.79	43,341,090
2026-05-14	121.00	124.00	116.50	117.00	113.65	97,943,322
2026-05-13	108.00	115.50	105.00	115.50	112.19	101,836,323
2026-05-12	114.00	118.00	103.50	105.00	101.99	66,804,079
2026-05-11	99.500	109.50	97.000	107.50	104.42	36,084,813
2026-05-08	100.50	103.50	98.900	100.00	97.133	12,857,759
2026-05-07	101.50	103.50	99.100	101.00	98.104	16,766,355
2026-05-06	96.400	100.50	95.500	100.00	97.133	18,325,792
2026-05-05	95.300	96.000	94.500	95.700	92.956	4,534,096
2026-05-04	97.700	98.100	95.000	95.100	92.374	11,184,241
2026-04-30	100.50	101.00	97.100	97.700	94.899	15,777,939
2026-04-29	98.300	101.50	95.800	100.00	97.133	19,616,893
2026-04-28	93.400	99.200	91.300	97.400	94.608	17,047,987
2026-04-27	95.100	95.100	93.200	93.400	90.722	7,691,523

← NewerPage 2 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.