Micro-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	155.50	155.50	152.50	153.00	122.51	2,026,641
2022-02-11	156.50	160.00	155.50	156.00	124.91	3,163,093
2022-02-10	156.50	157.50	154.00	157.00	125.71	2,838,545
2022-02-09	155.00	157.50	154.00	157.00	125.71	3,425,878
2022-02-08	153.50	157.50	152.00	154.50	123.71	5,256,473
2022-02-07	150.50	155.50	150.00	153.50	122.91	3,984,042
2022-01-26	153.50	154.50	151.00	151.00	120.91	2,636,426
2022-01-25	153.50	155.50	153.00	154.00	123.31	2,461,162
2022-01-24	154.50	156.50	152.00	156.50	125.31	2,386,172
2022-01-21	157.00	158.50	155.50	156.00	124.91	1,301,510
2022-01-20	158.50	160.00	157.50	158.00	126.51	1,756,553
2022-01-19	157.50	158.50	156.50	158.00	126.51	1,328,643
2022-01-18	157.50	161.00	157.00	158.50	126.91	2,963,509
2022-01-17	154.50	158.50	154.00	157.50	126.11	1,778,429
2022-01-14	155.00	156.00	152.00	155.50	124.51	2,681,598
2022-01-13	157.50	159.00	154.50	155.50	124.51	2,023,259
2022-01-12	157.00	157.50	155.00	157.50	126.11	1,984,677
2022-01-11	160.00	161.00	154.00	156.50	125.31	6,674,484
2022-01-10	160.00	161.00	157.50	160.50	128.51	4,541,455
2022-01-07	161.00	161.50	157.50	160.50	128.51	3,783,963
2022-01-06	160.50	161.00	157.00	160.50	128.51	4,193,538
2022-01-05	161.00	162.50	160.00	162.50	130.12	1,927,463
2022-01-04	161.00	163.00	160.50	161.50	129.32	3,447,557
2022-01-03	161.00	161.50	160.00	160.00	128.11	1,862,131
2021-12-30	162.00	162.50	160.00	160.50	128.51	3,857,678
2021-12-29	166.00	166.00	161.50	162.00	129.72	2,730,091
2021-12-28	162.00	165.50	162.00	165.50	132.52	5,167,510
2021-12-27	161.50	162.00	159.50	160.00	128.11	2,494,116
2021-12-24	162.00	162.00	160.00	160.50	128.51	1,428,928
2021-12-23	163.50	164.00	160.50	161.00	128.91	1,874,369
2021-12-22	163.00	163.50	161.00	162.00	129.72	2,101,345
2021-12-21	160.50	163.50	158.50	162.00	129.72	3,457,115
2021-12-20	161.00	164.00	160.50	160.50	128.51	2,823,577
2021-12-17	165.00	165.00	161.50	162.50	130.12	3,309,656
2021-12-16	165.00	169.00	164.50	165.50	132.52	4,919,299
2021-12-15	165.00	165.50	161.00	162.00	129.72	4,586,408
2021-12-14	168.00	168.50	164.50	165.00	132.12	4,082,855
2021-12-13	168.50	173.00	167.50	168.50	134.92	8,392,861
2021-12-10	167.00	169.00	165.50	166.00	132.92	3,515,428
2021-12-09	168.00	170.50	166.00	169.00	135.32	6,108,353
2021-12-08	167.50	169.00	165.00	166.00	132.92	7,385,376
2021-12-07	164.00	166.00	162.50	165.50	132.52	6,040,611
2021-12-06	160.50	163.50	157.00	163.50	130.92	7,596,929
2021-12-03	161.50	163.50	160.50	161.50	129.32	3,788,683
2021-12-02	163.50	166.00	160.00	161.00	128.91	4,783,144
2021-12-01	164.00	166.00	162.00	164.50	131.72	4,978,296
2021-11-30	164.00	168.50	163.00	163.00	130.52	8,522,852
2021-11-29	158.50	162.50	157.00	161.50	129.32	4,070,465
2021-11-26	162.00	164.50	160.00	162.00	129.72	2,720,660
2021-11-25	162.50	164.50	162.00	163.00	130.52	1,656,501
2021-11-24	161.00	163.50	160.00	162.50	130.12	2,322,154
2021-11-23	163.50	164.00	160.00	161.00	128.91	3,887,808
2021-11-22	168.50	169.00	164.00	165.00	132.12	4,268,990
2021-11-19	164.50	169.00	162.50	166.00	132.92	12,328,622
2021-11-18	164.50	168.50	161.00	161.00	128.91	7,644,144
2021-11-17	163.00	163.00	159.00	162.50	130.12	4,158,207
2021-11-16	163.50	166.00	161.50	163.00	130.52	6,645,114
2021-11-15	160.00	163.50	159.50	161.00	128.91	8,503,680
2021-11-12	161.50	163.00	155.00	158.50	126.91	18,142,491
2021-11-11	165.00	167.50	162.50	165.00	132.12	10,419,344

← NewerPage 20 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.