Micro-Star International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 110.00 | 111.00 | 109.00 | 110.00 | 106.85 | 4,207,800 |
| 2025-10-21 | 110.00 | 111.50 | 109.00 | 109.50 | 106.36 | 5,613,635 |
| 2025-10-20 | 109.00 | 110.00 | 107.00 | 109.00 | 105.88 | 4,714,812 |
| 2025-10-17 | 110.00 | 110.50 | 108.00 | 108.00 | 104.90 | 4,681,570 |
| 2025-10-16 | 110.50 | 111.50 | 108.50 | 109.50 | 106.36 | 5,666,001 |
| 2025-10-15 | 110.50 | 111.50 | 108.50 | 109.00 | 105.88 | 4,267,358 |
| 2025-10-14 | 115.00 | 115.50 | 108.50 | 108.50 | 105.39 | 10,491,558 |
| 2025-10-13 | 109.00 | 114.00 | 107.00 | 113.50 | 110.25 | 9,367,471 |
| 2025-10-09 | 114.00 | 114.00 | 111.50 | 112.00 | 108.79 | 4,548,835 |
| 2025-10-08 | 113.00 | 113.50 | 111.00 | 113.50 | 110.25 | 4,829,785 |
| 2025-10-07 | 114.00 | 114.50 | 112.00 | 113.00 | 109.76 | 6,513,976 |
| 2025-10-03 | 112.00 | 114.00 | 109.50 | 114.00 | 110.73 | 6,680,040 |
| 2025-10-02 | 114.00 | 115.00 | 112.50 | 112.50 | 109.27 | 4,229,735 |
| 2025-10-01 | 116.50 | 118.00 | 113.50 | 113.50 | 110.25 | 5,264,372 |
| 2025-09-30 | 116.00 | 116.50 | 114.00 | 116.00 | 112.67 | 5,044,795 |
| 2025-09-29 | 114.00 | 114.00 | 114.00 | 114.00 | 110.73 | 0 |
| 2025-09-26 | 117.50 | 117.50 | 112.00 | 114.00 | 110.73 | 8,539,609 |
| 2025-09-25 | 117.50 | 120.50 | 117.00 | 118.00 | 114.62 | 6,341,977 |
| 2025-09-24 | 119.50 | 119.50 | 116.50 | 117.00 | 113.65 | 6,581,198 |
| 2025-09-23 | 121.50 | 122.00 | 119.00 | 119.50 | 116.07 | 4,479,845 |
| 2025-09-22 | 123.50 | 123.50 | 120.50 | 120.50 | 117.05 | 4,327,062 |
| 2025-09-19 | 122.00 | 123.50 | 121.00 | 122.50 | 118.99 | 6,676,576 |
| 2025-09-18 | 121.50 | 122.50 | 120.50 | 121.00 | 117.53 | 5,055,559 |
| 2025-09-17 | 123.00 | 124.00 | 120.50 | 120.50 | 117.05 | 4,318,339 |
| 2025-09-16 | 122.50 | 123.50 | 122.50 | 123.00 | 119.47 | 3,219,807 |
| 2025-09-15 | 125.00 | 125.00 | 122.50 | 122.50 | 118.99 | 5,318,885 |
| 2025-09-12 | 125.00 | 129.50 | 125.00 | 125.00 | 121.42 | 5,269,613 |
| 2025-09-11 | 127.50 | 128.50 | 124.00 | 124.50 | 120.93 | 6,187,075 |
| 2025-09-10 | 130.00 | 130.00 | 127.00 | 127.00 | 123.36 | 7,584,067 |
| 2025-09-09 | 129.50 | 130.50 | 128.00 | 129.50 | 125.79 | 2,846,329 |
| 2025-09-08 | 130.00 | 131.50 | 129.00 | 129.00 | 125.30 | 2,083,834 |
| 2025-09-05 | 131.50 | 131.50 | 129.50 | 129.50 | 125.79 | 2,165,833 |
| 2025-09-04 | 129.00 | 131.50 | 128.50 | 129.50 | 125.79 | 3,383,134 |
| 2025-09-03 | 128.50 | 129.50 | 127.50 | 127.50 | 123.84 | 3,095,240 |
| 2025-09-02 | 128.50 | 131.00 | 127.50 | 127.50 | 123.84 | 4,145,108 |
| 2025-09-01 | 134.50 | 134.50 | 127.00 | 127.00 | 123.36 | 8,770,370 |
| 2025-08-29 | 136.50 | 137.50 | 135.00 | 135.00 | 131.13 | 2,912,790 |
| 2025-08-28 | 137.00 | 138.00 | 136.00 | 136.50 | 132.59 | 2,952,550 |
| 2025-08-27 | 136.50 | 138.50 | 135.50 | 137.00 | 133.07 | 4,105,001 |
| 2025-08-26 | 135.00 | 136.00 | 132.50 | 134.50 | 130.64 | 5,073,180 |
| 2025-08-25 | 136.00 | 137.00 | 134.00 | 134.50 | 130.64 | 5,457,954 |
| 2025-08-22 | 140.00 | 141.00 | 139.00 | 139.00 | 130.16 | 4,013,516 |
| 2025-08-21 | 141.50 | 142.00 | 139.00 | 139.50 | 130.63 | 5,912,381 |
| 2025-08-20 | 146.00 | 146.00 | 140.00 | 140.50 | 131.56 | 6,428,666 |
| 2025-08-19 | 147.00 | 149.00 | 145.00 | 145.50 | 136.24 | 5,120,609 |
| 2025-08-18 | 145.50 | 148.00 | 144.50 | 145.50 | 136.24 | 3,032,240 |
| 2025-08-15 | 145.50 | 146.00 | 144.00 | 145.00 | 135.78 | 3,107,483 |
| 2025-08-14 | 144.50 | 145.50 | 143.50 | 144.00 | 134.84 | 3,715,400 |
| 2025-08-13 | 145.50 | 147.00 | 143.50 | 143.50 | 134.37 | 2,888,367 |
| 2025-08-12 | 146.00 | 147.50 | 144.50 | 144.50 | 135.31 | 3,681,540 |
| 2025-08-11 | 149.00 | 149.00 | 143.50 | 145.50 | 136.24 | 7,654,101 |
| 2025-08-08 | 150.50 | 151.50 | 149.00 | 150.50 | 140.93 | 3,449,192 |
| 2025-08-07 | 152.50 | 153.50 | 147.50 | 150.50 | 140.93 | 5,772,859 |
| 2025-08-06 | 152.50 | 153.00 | 151.00 | 152.00 | 142.33 | 3,738,712 |
| 2025-08-05 | 149.00 | 153.00 | 148.50 | 152.50 | 142.80 | 7,005,561 |
| 2025-08-04 | 146.00 | 148.50 | 146.00 | 147.50 | 138.12 | 2,681,377 |
| 2025-08-01 | 144.00 | 144.00 | 144.00 | 144.00 | 134.84 | 0 |
| 2025-07-31 | 143.00 | 145.50 | 140.50 | 144.00 | 134.84 | 4,843,969 |
| 2025-07-30 | 143.50 | 144.50 | 142.00 | 143.50 | 134.37 | 1,666,222 |
| 2025-07-29 | 144.50 | 145.50 | 143.00 | 143.00 | 133.90 | 2,102,609 |
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.