Micro-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	98.500	98.700	93.100	95.100	92.374	19,641,259
2026-04-23	99.000	106.00	97.600	98.000	95.190	45,724,265
2026-04-22	94.400	97.500	93.800	97.500	94.705	13,313,248
2026-04-21	92.500	94.400	92.500	93.800	91.111	9,783,212
2026-04-20	92.600	93.400	91.400	91.700	89.071	4,893,127
2026-04-17	91.400	91.900	90.800	91.900	89.265	4,727,238
2026-04-16	89.600	91.900	89.300	90.800	88.197	5,711,336
2026-04-15	90.000	90.100	88.200	88.700	86.157	6,117,996
2026-04-14	90.200	90.400	88.800	88.900	86.351	4,686,227
2026-04-13	90.100	90.600	88.800	89.600	87.031	5,077,390
2026-04-10	91.200	92.300	89.500	90.800	88.197	7,494,458
2026-04-09	93.000	93.000	90.900	91.600	88.974	4,498,680
2026-04-08	90.400	92.700	90.300	92.200	89.557	5,163,854
2026-04-07	88.500	89.700	87.500	89.200	86.643	2,642,921
2026-04-02	89.200	89.600	87.000	87.200	84.700	3,431,426
2026-04-01	87.000	88.600	87.000	88.100	85.574	3,680,359
2026-03-31	87.700	88.000	85.000	85.000	82.563	8,059,448
2026-03-30	88.600	89.800	88.200	88.300	85.769	5,516,090
2026-03-27	89.600	90.500	89.400	90.400	87.808	4,227,612
2026-03-26	90.900	91.700	90.600	90.700	88.100	2,854,711
2026-03-25	92.000	92.300	90.500	90.700	88.100	4,875,988
2026-03-24	92.400	92.400	90.000	90.700	88.100	5,787,170
2026-03-23	92.200	92.500	90.500	91.200	88.585	7,619,349
2026-03-20	95.100	95.200	92.600	93.500	90.820	6,750,649
2026-03-19	97.400	97.500	93.700	94.300	91.597	12,184,033
2026-03-18	94.900	98.500	94.200	97.500	94.705	15,354,083
2026-03-17	93.700	94.500	93.000	93.600	90.917	7,074,227
2026-03-16	91.900	94.000	90.800	94.000	91.305	9,774,564
2026-03-13	93.700	95.100	92.500	92.800	90.140	5,580,759
2026-03-12	93.700	96.200	93.600	94.300	91.597	4,405,090
2026-03-11	93.000	96.000	93.000	94.500	91.791	5,413,867
2026-03-10	93.500	94.400	91.200	92.800	90.140	6,091,200
2026-03-09	91.200	93.700	90.200	92.800	90.140	6,880,839
2026-03-06	94.000	97.000	93.200	96.700	93.928	4,365,166
2026-03-05	95.100	96.900	94.100	95.000	92.277	5,038,938
2026-03-04	94.500	95.400	92.000	93.800	91.111	7,714,382
2026-03-03	99.500	99.500	95.500	96.000	93.248	10,250,302
2026-03-02	93.900	99.800	93.000	98.600	95.773	19,561,263
2026-02-26	92.900	94.900	92.200	94.300	91.597	7,522,523
2026-02-25	91.800	93.400	91.700	92.200	89.557	7,968,235
2026-02-24	93.000	93.900	91.600	91.600	88.974	8,042,551
2026-02-23	91.500	93.400	90.600	92.600	89.945	9,234,488
2026-02-11	90.900	91.500	90.400	90.700	88.100	4,103,295
2026-02-10	90.500	94.300	90.400	90.400	87.808	15,372,665
2026-02-09	90.700	91.300	88.500	88.500	85.963	6,131,341
2026-02-06	89.200	90.400	87.600	90.000	87.420	6,178,005
2026-02-05	90.600	92.000	89.700	89.800	87.226	5,672,919
2026-02-04	89.500	91.400	89.400	90.600	88.003	5,079,423
2026-02-03	91.300	92.500	89.400	90.000	87.420	7,693,605
2026-02-02	89.000	92.900	89.000	90.800	88.197	9,288,241
2026-01-30	93.100	93.100	90.000	90.200	87.614	12,884,999
2026-01-29	95.500	95.600	93.100	93.700	91.014	11,494,535
2026-01-28	97.000	97.100	95.300	95.500	92.762	9,343,315
2026-01-27	99.200	100.50	96.900	97.100	94.316	10,750,349
2026-01-26	101.00	101.00	98.800	99.000	96.162	6,865,367
2026-01-23	102.00	103.00	100.00	100.50	97.619	4,785,628
2026-01-22	101.00	103.00	100.50	101.00	98.104	6,608,251
2026-01-21	100.50	102.00	99.500	99.700	96.842	6,627,386
2026-01-20	99.900	103.00	99.900	100.50	97.619	8,261,327
2026-01-19	99.300	100.50	98.100	99.800	96.939	7,585,572

← NewerPage 3 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.