Micro-Star International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-07-28 | 144.00 | 145.50 | 143.50 | 144.50 | 135.31 | 2,092,236 |
| 2025-07-25 | 145.00 | 145.00 | 143.50 | 144.00 | 134.84 | 1,715,314 |
| 2025-07-24 | 144.00 | 144.50 | 143.50 | 144.50 | 135.31 | 2,618,150 |
| 2025-07-23 | 141.50 | 144.00 | 140.50 | 143.50 | 134.37 | 4,271,012 |
| 2025-07-22 | 147.00 | 150.50 | 140.00 | 140.00 | 131.09 | 11,519,945 |
| 2025-07-21 | 146.00 | 147.00 | 145.50 | 146.50 | 137.18 | 2,004,620 |
| 2025-07-18 | 147.00 | 148.00 | 145.50 | 145.50 | 136.24 | 4,713,705 |
| 2025-07-17 | 144.00 | 146.50 | 144.00 | 145.50 | 136.24 | 4,575,968 |
| 2025-07-16 | 144.50 | 146.00 | 143.50 | 143.50 | 134.37 | 3,573,421 |
| 2025-07-15 | 141.00 | 144.50 | 141.00 | 144.00 | 134.84 | 2,514,364 |
| 2025-07-14 | 142.50 | 143.00 | 140.00 | 140.50 | 131.56 | 1,998,888 |
| 2025-07-11 | 143.00 | 143.50 | 141.50 | 142.50 | 133.44 | 2,118,246 |
| 2025-07-10 | 141.50 | 142.00 | 140.00 | 141.50 | 132.50 | 3,325,801 |
| 2025-07-09 | 140.50 | 142.50 | 140.00 | 142.00 | 132.97 | 1,623,467 |
| 2025-07-08 | 141.00 | 141.50 | 139.50 | 140.50 | 131.56 | 2,438,054 |
| 2025-07-07 | 143.00 | 143.50 | 140.50 | 141.00 | 132.03 | 3,335,775 |
| 2025-07-04 | 146.50 | 146.50 | 142.00 | 142.50 | 133.44 | 2,976,811 |
| 2025-07-03 | 144.00 | 145.50 | 144.00 | 145.50 | 136.24 | 3,831,406 |
| 2025-07-02 | 143.50 | 144.50 | 143.00 | 144.00 | 134.84 | 2,481,614 |
| 2025-07-01 | 144.00 | 145.00 | 143.00 | 144.50 | 135.31 | 4,006,765 |
| 2025-06-30 | 143.50 | 144.50 | 142.00 | 143.50 | 134.37 | 3,009,795 |
| 2025-06-27 | 141.00 | 143.50 | 141.00 | 143.00 | 133.90 | 3,319,480 |
| 2025-06-26 | 144.00 | 144.50 | 140.50 | 140.50 | 131.56 | 4,701,656 |
| 2025-06-25 | 144.50 | 145.50 | 142.50 | 142.50 | 133.44 | 4,803,996 |
| 2025-06-24 | 140.00 | 143.50 | 140.00 | 141.50 | 132.50 | 4,175,651 |
| 2025-06-23 | 137.00 | 139.50 | 135.00 | 137.50 | 128.75 | 3,592,750 |
| 2025-06-20 | 142.00 | 142.50 | 138.50 | 139.50 | 130.63 | 4,031,427 |
| 2025-06-19 | 143.50 | 143.50 | 140.50 | 141.00 | 132.03 | 2,702,121 |
| 2025-06-18 | 143.50 | 144.50 | 142.50 | 144.50 | 135.31 | 2,824,072 |
| 2025-06-17 | 146.00 | 146.50 | 142.50 | 143.50 | 134.37 | 3,377,332 |
| 2025-06-16 | 144.00 | 145.00 | 143.00 | 145.00 | 135.78 | 2,107,199 |
| 2025-06-13 | 146.00 | 146.50 | 144.50 | 145.00 | 135.78 | 4,502,535 |
| 2025-06-12 | 145.00 | 147.50 | 144.50 | 146.50 | 137.18 | 4,918,994 |
| 2025-06-11 | 145.50 | 146.00 | 144.00 | 145.00 | 135.78 | 5,358,639 |
| 2025-06-10 | 142.50 | 145.00 | 141.00 | 144.00 | 134.84 | 9,684,922 |
| 2025-06-09 | 141.50 | 142.00 | 140.00 | 141.00 | 132.03 | 2,135,321 |
| 2025-06-06 | 141.50 | 141.50 | 139.00 | 141.00 | 132.03 | 1,768,198 |
| 2025-06-05 | 140.50 | 142.50 | 139.00 | 141.50 | 132.50 | 4,434,016 |
| 2025-06-04 | 138.00 | 141.00 | 138.00 | 140.50 | 131.56 | 5,918,385 |
| 2025-06-03 | 134.50 | 138.00 | 133.50 | 137.50 | 128.75 | 6,521,988 |
| 2025-06-02 | 140.50 | 140.50 | 132.00 | 133.50 | 125.01 | 15,029,392 |
| 2025-05-29 | 140.50 | 142.50 | 136.50 | 142.50 | 133.44 | 19,292,658 |
| 2025-05-28 | 139.00 | 139.50 | 136.00 | 139.50 | 130.63 | 11,674,123 |
| 2025-05-27 | 137.50 | 138.50 | 134.50 | 137.00 | 128.29 | 11,966,528 |
| 2025-05-26 | 135.50 | 138.50 | 133.50 | 138.50 | 129.69 | 9,511,937 |
| 2025-05-23 | 135.50 | 136.00 | 133.00 | 134.00 | 125.48 | 7,136,882 |
| 2025-05-22 | 137.00 | 137.50 | 134.50 | 135.50 | 126.88 | 6,226,732 |
| 2025-05-21 | 138.00 | 139.00 | 134.50 | 139.00 | 130.16 | 6,064,347 |
| 2025-05-20 | 140.00 | 140.00 | 135.00 | 136.50 | 127.82 | 6,750,492 |
| 2025-05-19 | 139.00 | 144.50 | 137.00 | 139.00 | 130.16 | 11,386,728 |
| 2025-05-16 | 142.50 | 142.50 | 139.00 | 139.50 | 130.63 | 8,437,581 |
| 2025-05-15 | 147.50 | 147.50 | 141.50 | 141.50 | 132.50 | 9,081,735 |
| 2025-05-14 | 145.00 | 148.00 | 145.00 | 147.50 | 138.12 | 5,108,584 |
| 2025-05-13 | 145.50 | 147.00 | 141.00 | 143.00 | 133.90 | 6,938,315 |
| 2025-05-12 | 145.50 | 148.00 | 144.00 | 145.50 | 136.24 | 3,791,596 |
| 2025-05-09 | 141.50 | 143.00 | 140.50 | 142.50 | 133.44 | 1,856,792 |
| 2025-05-08 | 142.00 | 142.50 | 140.00 | 141.00 | 132.03 | 2,421,398 |
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.