Micro-Star International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 142.50 | 145.00 | 141.50 | 145.00 | 135.78 | 2,654,108 |
| 2025-04-30 | 141.50 | 142.50 | 139.50 | 139.50 | 130.63 | 2,292,631 |
| 2025-04-29 | 138.50 | 142.00 | 137.50 | 142.00 | 132.97 | 3,352,592 |
| 2025-04-28 | 138.00 | 139.00 | 136.50 | 138.50 | 129.69 | 2,686,200 |
| 2025-04-25 | 136.50 | 138.50 | 135.50 | 136.50 | 127.82 | 4,016,484 |
| 2025-04-24 | 134.50 | 135.50 | 132.50 | 133.00 | 124.54 | 3,928,685 |
| 2025-04-23 | 132.00 | 133.00 | 130.00 | 132.50 | 124.07 | 3,877,313 |
| 2025-04-22 | 127.00 | 130.00 | 125.00 | 127.50 | 119.39 | 3,625,376 |
| 2025-04-21 | 135.00 | 135.00 | 126.00 | 129.00 | 120.79 | 6,308,116 |
| 2025-04-18 | 137.00 | 137.50 | 135.00 | 135.00 | 126.41 | 2,258,917 |
| 2025-04-17 | 136.00 | 137.00 | 134.50 | 136.00 | 127.35 | 3,604,435 |
| 2025-04-16 | 141.50 | 142.00 | 135.00 | 136.00 | 127.35 | 8,346,609 |
| 2025-04-15 | 134.00 | 143.00 | 134.00 | 143.00 | 133.90 | 5,754,369 |
| 2025-04-14 | 133.50 | 139.00 | 132.00 | 133.50 | 125.01 | 12,422,304 |
| 2025-04-11 | 122.50 | 128.00 | 122.00 | 127.00 | 118.92 | 15,875,188 |
| 2025-04-10 | 135.50 | 135.50 | 131.50 | 135.50 | 126.88 | 6,344,591 |
| 2025-04-09 | 123.50 | 123.50 | 123.50 | 123.50 | 115.64 | 3,191,299 |
| 2025-04-08 | 137.00 | 137.00 | 137.00 | 137.00 | 128.29 | 3,339,895 |
| 2025-04-07 | 152.00 | 152.00 | 152.00 | 152.00 | 142.33 | 357,870 |
| 2025-04-02 | 168.00 | 169.50 | 167.00 | 168.50 | 157.78 | 1,533,063 |
| 2025-04-01 | 164.00 | 169.00 | 164.00 | 167.50 | 156.85 | 1,881,573 |
| 2025-03-31 | 165.00 | 166.50 | 161.50 | 162.00 | 151.70 | 5,103,392 |
| 2025-03-28 | 170.00 | 172.00 | 169.00 | 169.50 | 158.72 | 2,768,871 |
| 2025-03-27 | 171.50 | 173.00 | 169.50 | 171.50 | 160.59 | 3,927,600 |
| 2025-03-26 | 173.00 | 174.50 | 172.00 | 173.50 | 162.46 | 2,125,446 |
| 2025-03-25 | 172.50 | 173.50 | 171.00 | 172.50 | 161.53 | 2,998,387 |
| 2025-03-24 | 172.00 | 173.50 | 171.00 | 171.00 | 160.12 | 3,198,009 |
| 2025-03-21 | 171.50 | 173.00 | 170.50 | 171.50 | 160.59 | 3,845,809 |
| 2025-03-20 | 173.00 | 175.00 | 171.00 | 171.50 | 160.59 | 1,985,603 |
| 2025-03-19 | 174.50 | 174.50 | 170.00 | 171.00 | 160.12 | 3,470,106 |
| 2025-03-18 | 170.00 | 176.50 | 168.50 | 174.50 | 163.40 | 6,695,571 |
| 2025-03-17 | 171.00 | 171.50 | 167.50 | 169.00 | 158.25 | 5,057,963 |
| 2025-03-14 | 168.00 | 171.50 | 164.00 | 171.00 | 160.12 | 6,420,694 |
| 2025-03-13 | 176.00 | 176.00 | 166.00 | 167.00 | 156.38 | 18,407,928 |
| 2025-03-12 | 176.50 | 182.00 | 175.00 | 179.00 | 167.61 | 3,840,159 |
| 2025-03-11 | 173.00 | 176.50 | 171.00 | 175.00 | 163.87 | 5,609,882 |
| 2025-03-10 | 183.50 | 183.50 | 175.50 | 176.50 | 165.27 | 7,215,179 |
| 2025-03-07 | 188.50 | 189.50 | 182.50 | 183.00 | 171.36 | 3,653,902 |
| 2025-03-06 | 190.00 | 192.50 | 188.00 | 189.00 | 176.98 | 2,620,359 |
| 2025-03-05 | 186.00 | 191.50 | 185.00 | 190.00 | 177.91 | 5,305,833 |
| 2025-03-04 | 182.50 | 185.50 | 180.00 | 184.50 | 172.76 | 4,257,186 |
| 2025-03-03 | 183.00 | 191.00 | 183.00 | 185.50 | 173.70 | 7,020,733 |
| 2025-02-27 | 195.00 | 195.00 | 182.50 | 185.00 | 173.23 | 12,427,137 |
| 2025-02-26 | 193.00 | 196.00 | 191.00 | 195.50 | 183.06 | 4,720,710 |
| 2025-02-25 | 195.50 | 195.50 | 192.50 | 194.50 | 182.13 | 2,826,592 |
| 2025-02-24 | 199.00 | 199.50 | 196.50 | 198.00 | 185.41 | 3,337,311 |
| 2025-02-21 | 200.00 | 204.50 | 197.50 | 201.00 | 188.21 | 6,443,356 |
| 2025-02-20 | 199.50 | 204.50 | 198.00 | 199.00 | 186.34 | 7,339,267 |
| 2025-02-19 | 202.00 | 205.00 | 197.50 | 199.00 | 186.34 | 7,633,309 |
| 2025-02-18 | 195.50 | 210.00 | 195.50 | 200.50 | 187.75 | 19,136,826 |
| 2025-02-17 | 191.50 | 197.00 | 191.50 | 195.50 | 183.06 | 5,317,063 |
| 2025-02-14 | 195.50 | 195.50 | 188.00 | 190.00 | 177.91 | 5,398,934 |
| 2025-02-13 | 194.50 | 198.00 | 193.00 | 194.00 | 181.66 | 6,594,534 |
| 2025-02-12 | 197.50 | 199.50 | 192.00 | 193.00 | 180.72 | 5,538,713 |
| 2025-02-11 | 192.00 | 196.50 | 191.50 | 196.00 | 183.53 | 5,339,215 |
| 2025-02-10 | 192.00 | 192.50 | 187.00 | 191.00 | 178.85 | 5,227,672 |
| 2025-02-07 | 192.50 | 197.50 | 191.00 | 193.00 | 180.72 | 7,236,811 |
| 2025-02-06 | 198.00 | 198.50 | 189.00 | 191.50 | 179.32 | 7,063,970 |
| 2025-02-05 | 197.00 | 201.00 | 194.00 | 197.00 | 184.47 | 7,319,699 |
| 2025-02-04 | 199.00 | 203.50 | 194.00 | 195.00 | 182.60 | 18,798,842 |
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.