Micro-Star International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 182.00 | 182.50 | 178.00 | 182.00 | 170.42 | 3,243,575 |
| 2024-10-28 | 181.50 | 182.50 | 180.00 | 181.50 | 169.96 | 2,156,340 |
| 2024-10-25 | 180.50 | 181.00 | 178.50 | 180.00 | 168.55 | 1,502,284 |
| 2024-10-24 | 177.00 | 180.00 | 177.00 | 179.50 | 168.08 | 2,310,976 |
| 2024-10-23 | 181.00 | 181.00 | 177.00 | 177.00 | 165.74 | 2,820,123 |
| 2024-10-22 | 179.50 | 181.50 | 178.50 | 181.50 | 169.96 | 1,949,410 |
| 2024-10-21 | 181.50 | 183.50 | 179.50 | 179.50 | 168.08 | 4,111,408 |
| 2024-10-18 | 179.00 | 181.50 | 178.00 | 179.00 | 167.61 | 3,193,300 |
| 2024-10-17 | 179.00 | 181.50 | 177.50 | 177.50 | 166.21 | 2,609,357 |
| 2024-10-16 | 174.50 | 179.00 | 174.50 | 177.50 | 166.21 | 2,767,088 |
| 2024-10-15 | 175.00 | 177.50 | 174.00 | 176.50 | 165.27 | 2,720,193 |
| 2024-10-14 | 174.00 | 175.00 | 173.00 | 173.50 | 162.46 | 1,508,991 |
| 2024-10-11 | 170.50 | 174.50 | 170.50 | 173.50 | 162.46 | 2,006,765 |
| 2024-10-09 | 171.00 | 172.50 | 168.00 | 168.00 | 157.31 | 2,003,090 |
| 2024-10-08 | 170.00 | 171.00 | 169.00 | 170.00 | 159.19 | 2,034,343 |
| 2024-10-07 | 171.00 | 173.00 | 170.00 | 172.00 | 161.06 | 3,165,562 |
| 2024-10-04 | 174.00 | 175.50 | 168.50 | 170.00 | 159.19 | 3,829,996 |
| 2024-10-01 | 174.50 | 175.50 | 172.00 | 175.00 | 163.87 | 2,669,412 |
| 2024-09-30 | 174.00 | 175.50 | 173.00 | 174.00 | 162.93 | 1,941,234 |
| 2024-09-27 | 174.50 | 177.00 | 173.00 | 173.50 | 162.46 | 2,457,782 |
| 2024-09-26 | 177.50 | 178.00 | 173.00 | 173.50 | 162.46 | 2,381,475 |
| 2024-09-25 | 178.50 | 178.50 | 176.50 | 177.00 | 165.74 | 2,601,226 |
| 2024-09-24 | 176.50 | 177.50 | 175.50 | 177.50 | 166.21 | 1,775,709 |
| 2024-09-23 | 178.00 | 180.00 | 175.50 | 176.50 | 165.27 | 3,324,396 |
| 2024-09-20 | 173.00 | 179.00 | 173.00 | 177.00 | 165.74 | 6,455,332 |
| 2024-09-19 | 170.00 | 172.50 | 169.00 | 171.50 | 160.59 | 2,175,508 |
| 2024-09-18 | 171.00 | 171.00 | 168.00 | 169.00 | 158.25 | 1,485,681 |
| 2024-09-16 | 171.50 | 172.00 | 170.00 | 170.50 | 159.65 | 1,131,059 |
| 2024-09-13 | 170.50 | 172.00 | 170.00 | 171.00 | 160.12 | 1,031,313 |
| 2024-09-12 | 170.00 | 173.00 | 169.00 | 171.00 | 160.12 | 2,090,747 |
| 2024-09-11 | 168.50 | 169.50 | 166.00 | 166.00 | 155.44 | 2,122,777 |
| 2024-09-10 | 171.00 | 172.50 | 167.50 | 168.00 | 157.31 | 2,571,218 |
| 2024-09-09 | 166.00 | 172.00 | 166.00 | 170.00 | 159.19 | 4,553,610 |
| 2024-09-06 | 172.50 | 173.00 | 168.00 | 172.50 | 161.53 | 3,884,579 |
| 2024-09-05 | 174.50 | 176.00 | 170.00 | 170.00 | 159.19 | 2,938,395 |
| 2024-09-04 | 172.50 | 178.00 | 170.00 | 172.50 | 161.53 | 6,418,062 |
| 2024-09-03 | 183.50 | 184.50 | 181.00 | 181.00 | 169.49 | 2,559,008 |
| 2024-09-02 | 185.00 | 185.50 | 182.50 | 183.50 | 171.83 | 3,461,595 |
| 2024-08-30 | 185.50 | 186.00 | 182.00 | 183.50 | 171.83 | 4,911,690 |
| 2024-08-29 | 182.50 | 185.50 | 180.50 | 184.50 | 172.76 | 6,083,492 |
| 2024-08-28 | 183.50 | 186.00 | 181.00 | 183.50 | 171.83 | 10,502,824 |
| 2024-08-27 | 184.00 | 184.50 | 178.50 | 180.00 | 168.55 | 10,295,376 |
| 2024-08-26 | 182.50 | 186.50 | 178.50 | 184.00 | 172.30 | 21,630,625 |
| 2024-08-23 | 174.00 | 175.50 | 171.50 | 175.00 | 158.81 | 3,897,737 |
| 2024-08-22 | 176.00 | 176.50 | 172.00 | 174.00 | 157.90 | 3,225,008 |
| 2024-08-21 | 175.50 | 177.50 | 174.00 | 175.00 | 158.81 | 3,238,731 |
| 2024-08-20 | 175.50 | 176.00 | 173.50 | 174.00 | 157.90 | 2,605,820 |
| 2024-08-19 | 174.00 | 176.00 | 173.00 | 174.50 | 158.36 | 3,011,445 |
| 2024-08-16 | 172.00 | 174.50 | 171.50 | 172.50 | 156.54 | 2,844,372 |
| 2024-08-15 | 174.00 | 174.00 | 169.00 | 169.00 | 153.37 | 2,352,305 |
| 2024-08-14 | 169.50 | 172.00 | 168.00 | 171.00 | 155.18 | 2,624,136 |
| 2024-08-13 | 170.00 | 170.00 | 165.00 | 166.50 | 151.10 | 3,420,237 |
| 2024-08-12 | 170.00 | 172.00 | 168.50 | 169.50 | 153.82 | 2,626,396 |
| 2024-08-09 | 165.00 | 169.00 | 164.00 | 166.50 | 151.10 | 2,861,875 |
| 2024-08-08 | 161.00 | 164.00 | 160.00 | 161.00 | 146.11 | 2,518,932 |
| 2024-08-07 | 157.50 | 165.00 | 157.50 | 164.00 | 148.83 | 2,967,871 |
| 2024-08-06 | 164.00 | 165.50 | 153.00 | 157.00 | 142.48 | 4,121,511 |
| 2024-08-05 | 168.50 | 169.00 | 157.50 | 161.00 | 146.11 | 5,678,932 |
| 2024-08-02 | 171.00 | 175.00 | 170.50 | 173.50 | 157.45 | 3,143,611 |
| 2024-08-01 | 171.50 | 176.00 | 171.00 | 174.50 | 158.36 | 3,522,259 |
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.