Micro-Star International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 160.00 | 163.50 | 159.50 | 161.00 | 128.91 | 8,503,680 |
| 2021-11-12 | 161.50 | 163.00 | 155.00 | 158.50 | 126.91 | 18,142,491 |
| 2021-11-11 | 165.00 | 167.50 | 162.50 | 165.00 | 132.12 | 10,419,344 |
| 2021-11-10 | 164.50 | 173.00 | 163.00 | 166.50 | 133.32 | 26,868,733 |
| 2021-11-09 | 161.00 | 165.50 | 157.50 | 159.50 | 127.71 | 14,347,938 |
| 2021-11-08 | 153.00 | 161.00 | 151.00 | 158.00 | 126.51 | 15,837,957 |
| 2021-11-05 | 152.50 | 154.00 | 149.00 | 151.50 | 121.31 | 11,553,442 |
| 2021-11-04 | 145.50 | 152.00 | 145.50 | 152.00 | 121.71 | 12,165,845 |
| 2021-11-03 | 143.50 | 146.50 | 142.50 | 145.00 | 116.10 | 7,579,811 |
| 2021-11-02 | 143.00 | 145.00 | 142.00 | 143.50 | 114.90 | 7,565,302 |
| 2021-11-01 | 140.50 | 143.00 | 140.00 | 142.00 | 113.70 | 4,908,689 |
| 2021-10-29 | 139.50 | 141.00 | 138.00 | 140.00 | 112.10 | 3,344,832 |
| 2021-10-28 | 139.00 | 140.50 | 138.50 | 139.00 | 111.30 | 1,445,827 |
| 2021-10-27 | 142.00 | 142.00 | 139.00 | 140.50 | 112.50 | 2,332,274 |
| 2021-10-26 | 141.00 | 143.00 | 140.00 | 142.50 | 114.10 | 4,469,038 |
← NewerPage 21 of 21 · 1,215 trading days
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.