Micro-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	99.300	100.50	98.100	99.800	96.939	7,585,572
2026-01-16	100.50	100.50	98.900	99.000	96.162	5,924,825
2026-01-15	102.50	102.50	98.700	100.00	97.133	13,286,285
2026-01-14	98.900	103.00	98.600	102.00	99.076	18,113,440
2026-01-13	101.00	101.50	98.000	98.000	95.190	12,355,126
2026-01-12	98.200	100.50	97.400	100.00	97.133	12,945,683
2026-01-09	97.000	98.400	94.700	97.400	94.608	14,669,139
2026-01-08	97.300	99.400	96.200	96.500	93.733	14,653,626
2026-01-07	96.400	97.200	95.100	96.300	93.539	7,213,115
2026-01-06	95.100	95.900	94.800	95.800	93.054	4,514,389
2026-01-05	96.800	97.200	94.700	95.100	92.374	5,013,012
2026-01-02	96.700	97.700	95.600	95.800	93.054	4,992,992
2025-12-31	96.000	97.200	95.500	96.100	93.345	3,330,128
2025-12-30	95.400	96.500	94.300	96.000	93.248	4,714,164
2025-12-29	96.100	96.300	95.200	95.500	92.762	5,643,565
2025-12-26	98.100	98.600	96.000	96.200	93.442	8,473,693
2025-12-24	99.000	99.100	98.000	98.000	95.190	5,147,245
2025-12-23	101.50	101.50	98.600	98.600	95.773	7,665,944
2025-12-22	103.00	103.50	100.50	101.00	98.104	3,683,901
2025-12-19	100.50	102.00	100.50	102.00	99.076	4,428,960
2025-12-18	100.50	102.00	100.00	100.00	97.133	4,437,485
2025-12-17	103.00	104.00	100.00	100.50	97.619	5,576,185
2025-12-16	100.50	104.50	100.00	103.00	100.05	9,781,305
2025-12-15	98.000	102.00	98.000	101.00	98.104	4,624,318
2025-12-12	99.800	102.50	99.100	99.300	96.453	6,174,170
2025-12-11	99.100	100.50	98.500	99.300	96.453	4,376,106
2025-12-10	99.900	101.00	98.500	98.600	95.773	6,594,743
2025-12-09	101.00	101.50	99.000	99.500	96.647	8,860,996
2025-12-08	102.00	102.50	101.00	101.00	98.104	2,708,054
2025-12-05	102.50	103.00	101.00	101.50	98.590	4,854,927
2025-12-04	102.50	103.50	102.00	102.50	99.561	3,899,427
2025-12-03	103.00	104.00	102.00	102.50	99.561	3,283,810
2025-12-02	103.00	104.00	101.50	102.00	99.076	4,723,100
2025-12-01	106.50	106.50	102.50	102.50	99.561	9,013,423
2025-11-28	107.00	107.50	106.50	107.50	104.42	3,197,371
2025-11-27	108.00	108.50	106.00	107.00	103.93	5,386,034
2025-11-26	107.50	108.00	105.50	108.00	104.90	7,200,496
2025-11-25	103.00	107.50	102.50	107.50	104.42	15,701,559
2025-11-24	102.00	103.00	100.50	102.50	99.561	75,758,684
2025-11-21	101.50	103.50	99.900	101.00	98.104	20,195,073
2025-11-20	104.00	104.50	101.50	103.00	100.05	18,015,777
2025-11-19	103.50	104.00	100.50	101.50	98.590	15,581,378
2025-11-18	101.00	105.50	100.50	103.00	100.05	15,931,020
2025-11-17	105.00	105.50	102.00	102.50	99.561	14,434,678
2025-11-14	108.00	109.00	104.50	105.50	102.48	12,711,834
2025-11-13	111.00	112.50	109.00	109.50	106.36	7,171,150
2025-11-12	110.00	112.00	109.50	110.00	106.85	4,892,245
2025-11-11	112.50	113.00	108.00	109.00	105.88	7,593,883
2025-11-10	115.00	115.00	111.50	112.00	108.79	11,017,633
2025-11-07	106.50	113.50	106.50	113.50	110.25	17,976,812
2025-11-06	104.50	107.50	104.00	106.50	103.45	7,116,166
2025-11-05	102.50	103.50	101.00	103.50	100.53	8,801,321
2025-11-04	109.00	110.00	103.50	104.50	101.50	9,231,102
2025-11-03	110.00	111.50	108.50	108.50	105.39	5,947,759
2025-10-31	109.50	110.50	109.00	109.50	106.36	5,694,749
2025-10-30	112.00	112.50	109.50	109.50	106.36	8,249,841
2025-10-29	109.50	114.00	109.00	112.00	108.79	14,808,161
2025-10-28	109.00	109.00	108.00	108.00	104.90	4,294,767
2025-10-27	109.50	110.50	108.50	109.00	105.88	5,365,552
2025-10-23	109.00	109.50	108.00	108.00	104.90	4,949,729

← NewerPage 4 of 21 · 1,217 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.