Micro-Star International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 178.50 | 199.00 | 177.00 | 196.00 | 183.53 | 16,349,941 |
| 2025-01-22 | 181.50 | 183.50 | 180.50 | 181.50 | 169.96 | 2,693,918 |
| 2025-01-21 | 183.00 | 183.00 | 181.00 | 181.00 | 169.49 | 1,731,632 |
| 2025-01-20 | 182.00 | 185.00 | 181.00 | 181.00 | 169.49 | 1,635,886 |
| 2025-01-17 | 180.50 | 182.00 | 179.00 | 180.00 | 168.55 | 1,805,416 |
| 2025-01-16 | 183.50 | 184.50 | 180.50 | 180.50 | 169.02 | 3,075,259 |
| 2025-01-15 | 185.00 | 186.50 | 179.00 | 179.50 | 168.08 | 4,521,881 |
| 2025-01-14 | 183.50 | 186.50 | 182.50 | 185.00 | 173.23 | 2,910,350 |
| 2025-01-13 | 183.00 | 187.00 | 180.50 | 183.50 | 171.83 | 6,314,869 |
| 2025-01-10 | 185.00 | 188.00 | 182.00 | 184.50 | 172.76 | 5,216,311 |
| 2025-01-09 | 195.00 | 196.50 | 187.50 | 188.00 | 176.04 | 8,783,739 |
| 2025-01-08 | 186.50 | 197.50 | 186.50 | 195.00 | 182.60 | 20,292,740 |
| 2025-01-07 | 189.50 | 195.00 | 186.00 | 186.00 | 174.17 | 13,027,833 |
| 2025-01-06 | 184.50 | 189.00 | 183.00 | 188.00 | 176.04 | 5,987,939 |
| 2025-01-03 | 183.50 | 184.50 | 181.00 | 183.00 | 171.36 | 3,552,459 |
| 2025-01-02 | 182.50 | 184.50 | 181.50 | 183.00 | 171.36 | 3,882,209 |
| 2024-12-31 | 184.00 | 185.50 | 183.00 | 183.50 | 171.83 | 1,995,548 |
| 2024-12-30 | 184.50 | 187.00 | 183.50 | 184.00 | 172.30 | 3,250,383 |
| 2024-12-27 | 185.00 | 185.00 | 182.00 | 184.50 | 172.76 | 3,185,669 |
| 2024-12-26 | 185.00 | 187.00 | 183.00 | 185.00 | 173.23 | 3,757,272 |
| 2024-12-25 | 179.50 | 187.00 | 179.50 | 184.50 | 172.76 | 6,182,897 |
| 2024-12-24 | 179.00 | 181.00 | 178.00 | 178.50 | 167.15 | 2,346,091 |
| 2024-12-23 | 179.50 | 182.00 | 178.00 | 178.50 | 167.15 | 3,418,655 |
| 2024-12-20 | 176.50 | 179.00 | 176.00 | 178.50 | 167.15 | 3,049,285 |
| 2024-12-19 | 175.50 | 179.50 | 174.50 | 177.50 | 166.21 | 2,524,813 |
| 2024-12-18 | 172.00 | 181.00 | 172.00 | 179.50 | 168.08 | 5,206,507 |
| 2024-12-17 | 170.00 | 174.50 | 169.00 | 172.00 | 161.06 | 2,608,458 |
| 2024-12-16 | 171.00 | 173.00 | 168.50 | 168.50 | 157.78 | 1,799,024 |
| 2024-12-13 | 170.50 | 171.00 | 169.00 | 169.50 | 158.72 | 1,400,800 |
| 2024-12-12 | 170.50 | 171.50 | 170.00 | 170.50 | 159.65 | 935,396 |
| 2024-12-11 | 171.00 | 172.00 | 170.00 | 170.00 | 159.19 | 1,370,005 |
| 2024-12-10 | 172.00 | 174.00 | 172.00 | 172.50 | 161.53 | 1,378,977 |
| 2024-12-09 | 175.00 | 176.50 | 173.00 | 173.00 | 162.00 | 1,438,339 |
| 2024-12-06 | 174.50 | 176.00 | 174.00 | 174.50 | 163.40 | 1,073,496 |
| 2024-12-05 | 175.50 | 175.50 | 171.50 | 174.00 | 162.93 | 1,913,339 |
| 2024-12-04 | 175.00 | 175.50 | 173.00 | 175.00 | 163.87 | 1,581,061 |
| 2024-12-03 | 173.00 | 176.00 | 173.00 | 175.00 | 163.87 | 1,949,387 |
| 2024-12-02 | 170.50 | 173.50 | 170.50 | 172.00 | 161.06 | 1,455,339 |
| 2024-11-29 | 167.50 | 172.00 | 166.00 | 171.00 | 160.12 | 2,473,068 |
| 2024-11-28 | 171.00 | 171.50 | 168.00 | 168.00 | 157.31 | 1,663,356 |
| 2024-11-27 | 173.00 | 174.00 | 170.00 | 170.00 | 159.19 | 1,544,724 |
| 2024-11-26 | 174.00 | 175.50 | 172.00 | 173.50 | 162.46 | 1,266,616 |
| 2024-11-25 | 175.00 | 177.00 | 173.00 | 173.00 | 162.00 | 4,277,216 |
| 2024-11-22 | 174.00 | 175.00 | 172.50 | 174.00 | 162.93 | 2,752,697 |
| 2024-11-21 | 169.00 | 174.00 | 169.00 | 174.00 | 162.93 | 2,174,945 |
| 2024-11-20 | 171.50 | 171.50 | 171.50 | 171.50 | 160.59 | 2,312,751 |
| 2024-11-19 | 169.00 | 173.00 | 168.50 | 172.50 | 161.53 | 2,336,382 |
| 2024-11-18 | 167.50 | 169.50 | 165.50 | 167.50 | 156.85 | 3,060,802 |
| 2024-11-15 | 171.50 | 173.50 | 167.00 | 168.00 | 157.31 | 5,850,105 |
| 2024-11-14 | 172.00 | 174.00 | 170.50 | 171.00 | 160.12 | 5,170,603 |
| 2024-11-13 | 178.00 | 178.50 | 168.50 | 172.00 | 161.06 | 11,945,168 |
| 2024-11-12 | 180.50 | 184.50 | 180.00 | 181.00 | 169.49 | 3,646,022 |
| 2024-11-11 | 186.00 | 187.50 | 182.00 | 183.00 | 171.36 | 2,996,071 |
| 2024-11-08 | 189.50 | 191.00 | 184.00 | 184.50 | 172.76 | 4,459,553 |
| 2024-11-07 | 189.00 | 191.50 | 186.50 | 189.00 | 176.98 | 3,969,166 |
| 2024-11-06 | 187.50 | 189.50 | 185.50 | 189.00 | 176.98 | 3,164,595 |
| 2024-11-05 | 183.50 | 188.50 | 182.00 | 188.50 | 176.51 | 6,607,493 |
| 2024-11-04 | 181.00 | 183.00 | 180.50 | 182.50 | 170.89 | 2,380,274 |
| 2024-11-01 | 174.00 | 182.00 | 173.50 | 181.00 | 169.49 | 3,711,514 |
| 2024-10-30 | 183.00 | 186.00 | 178.00 | 178.00 | 166.68 | 3,808,548 |
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.