Micro-Star International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 166.50 | 166.50 | 162.00 | 163.00 | 163.00 | 5,043,536 |
| 2026-10-21 | 167.00 | 168.00 | 162.00 | 165.00 | 165.00 | 8,193,759 |
| 2026-10-20 | 159.00 | 166.50 | 158.50 | 164.50 | 164.50 | 12,403,193 |
| 2026-10-19 | 160.00 | 160.50 | 157.00 | 159.50 | 159.50 | 5,452,154 |
| 2026-10-16 | 160.00 | 167.50 | 160.00 | 161.50 | 161.50 | 14,781,982 |
| 2026-10-15 | 156.00 | 161.00 | 156.00 | 158.00 | 158.00 | 9,376,989 |
| 2026-10-14 | 159.00 | 159.50 | 156.00 | 159.00 | 159.00 | 5,823,510 |
| 2026-10-13 | 154.00 | 158.00 | 152.00 | 157.00 | 157.00 | 8,551,335 |
| 2026-10-12 | 154.50 | 156.50 | 154.00 | 155.00 | 155.00 | 3,041,033 |
| 2026-10-08 | 155.50 | 157.00 | 153.50 | 154.50 | 154.50 | 3,194,420 |
| 2026-10-07 | 155.50 | 156.50 | 155.00 | 156.00 | 156.00 | 3,919,954 |
| 2026-10-06 | 157.00 | 158.50 | 154.50 | 155.00 | 155.00 | 4,791,361 |
| 2026-10-05 | 156.00 | 159.00 | 154.50 | 155.00 | 155.00 | 6,851,434 |
| 2026-10-02 | 153.50 | 155.00 | 152.00 | 155.00 | 155.00 | 4,469,699 |
| 2026-10-01 | 151.50 | 153.50 | 151.00 | 152.50 | 152.50 | 2,949,538 |
| 2026-09-30 | 152.50 | 153.00 | 151.00 | 151.00 | 151.00 | 3,268,638 |
| 2026-09-29 | 150.50 | 154.00 | 150.50 | 151.00 | 151.00 | 2,302,001 |
| 2026-09-24 | 150.50 | 152.50 | 150.00 | 151.50 | 151.50 | 2,574,679 |
| 2026-09-23 | 153.50 | 154.50 | 151.00 | 151.00 | 151.00 | 6,056,169 |
Page 1 of 1 · 19 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.