Micro-Star International Co., Ltd. (TPE:2377)
Taiwan · Delayed Price · Currency is TWD 108.00
-2.00 (-1.82%)
Oct 23, 2025, 2:38 PM CST
Micro-Star International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 109.00 | 109.50 | 108.00 | 108.00 | 108.00 | -1.82% | 4,405,369 |
| Oct 22, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.46% | 4,261,662 |
| Oct 21, 2025 | 110.00 | 111.50 | 109.00 | 109.50 | 109.50 | 0.46% | 5,679,720 |
| Oct 20, 2025 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 4,772,825 |
| Oct 17, 2025 | 110.00 | 110.50 | 108.00 | 108.00 | 108.00 | -1.37% | 4,779,134 |
| Oct 16, 2025 | 110.50 | 111.50 | 108.50 | 109.50 | 109.50 | 0.46% | 5,743,702 |
| Oct 15, 2025 | 110.50 | 111.50 | 108.50 | 109.00 | 109.00 | 0.46% | 4,327,552 |
| Oct 14, 2025 | 115.00 | 115.50 | 108.50 | 108.50 | 108.50 | -4.41% | 10,705,103 |
| Oct 13, 2025 | 109.00 | 114.00 | 107.00 | 113.50 | 113.50 | 1.34% | 9,449,530 |
| Oct 9, 2025 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | -1.32% | 4,642,630 |
| Oct 8, 2025 | 113.00 | 113.50 | 111.00 | 113.50 | 113.50 | 0.44% | 4,886,494 |
| Oct 7, 2025 | 114.00 | 114.50 | 112.00 | 113.00 | 113.00 | -0.88% | 6,603,129 |
| Oct 3, 2025 | 112.00 | 114.00 | 109.50 | 114.00 | 114.00 | 1.33% | 6,810,798 |
| Oct 2, 2025 | 114.00 | 115.00 | 112.50 | 112.50 | 112.50 | -0.88% | 4,322,682 |
| Oct 1, 2025 | 116.50 | 118.00 | 113.50 | 113.50 | 113.50 | -2.16% | 5,382,450 |
| Sep 30, 2025 | 116.00 | 116.50 | 114.00 | 116.00 | 116.00 | 1.75% | 5,114,863 |
| Sep 29, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Sep 26, 2025 | 117.50 | 117.50 | 112.00 | 114.00 | 114.00 | -3.39% | 8,713,879 |
| Sep 25, 2025 | 117.50 | 120.50 | 117.00 | 118.00 | 118.00 | 0.85% | 6,413,734 |
| Sep 24, 2025 | 119.50 | 119.50 | 116.50 | 117.00 | 117.00 | -2.09% | 6,750,973 |
| Sep 23, 2025 | 121.50 | 122.00 | 119.00 | 119.50 | 119.50 | -0.83% | 4,643,008 |
| Sep 22, 2025 | 123.50 | 123.50 | 120.50 | 120.50 | 120.50 | -1.63% | 4,421,827 |
| Sep 19, 2025 | 122.00 | 123.50 | 121.00 | 122.50 | 122.50 | 1.24% | 6,758,924 |
| Sep 18, 2025 | 121.50 | 122.50 | 120.50 | 121.00 | 121.00 | 0.41% | 5,126,986 |
| Sep 17, 2025 | 123.00 | 124.00 | 120.50 | 120.50 | 120.50 | -2.03% | 4,452,927 |
| Sep 16, 2025 | 122.50 | 123.50 | 122.50 | 123.00 | 123.00 | 0.41% | 3,271,194 |
| Sep 15, 2025 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | -2.00% | 5,463,532 |
| Sep 12, 2025 | 125.00 | 129.50 | 125.00 | 125.00 | 125.00 | 0.40% | 5,361,550 |
| Sep 11, 2025 | 127.50 | 128.50 | 124.00 | 124.50 | 124.50 | -1.97% | 6,372,999 |
| Sep 10, 2025 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -1.93% | 7,762,813 |
| Sep 9, 2025 | 129.50 | 130.50 | 128.00 | 129.50 | 129.50 | 0.39% | 2,889,938 |
| Sep 8, 2025 | 130.00 | 131.50 | 129.00 | 129.00 | 129.00 | -0.39% | 2,124,156 |
| Sep 5, 2025 | 131.50 | 131.50 | 129.50 | 129.50 | 129.50 | - | 2,195,320 |
| Sep 4, 2025 | 129.00 | 131.50 | 128.50 | 129.50 | 129.50 | 1.57% | 3,423,290 |
| Sep 3, 2025 | 128.50 | 129.50 | 127.50 | 127.50 | 127.50 | - | 3,138,142 |
| Sep 2, 2025 | 128.50 | 131.00 | 127.50 | 127.50 | 127.50 | 0.39% | 4,196,302 |
| Sep 1, 2025 | 134.50 | 134.50 | 127.00 | 127.00 | 127.00 | -5.93% | 9,016,610 |
| Aug 29, 2025 | 136.50 | 137.50 | 135.00 | 135.00 | 135.00 | -1.10% | 2,963,877 |
| Aug 28, 2025 | 137.00 | 138.00 | 136.00 | 136.50 | 136.50 | -0.36% | 2,993,920 |
| Aug 27, 2025 | 136.50 | 138.50 | 135.50 | 137.00 | 137.00 | 1.86% | 4,160,625 |
| Aug 26, 2025 | 135.00 | 136.00 | 132.50 | 134.50 | 134.50 | - | 5,144,793 |
| Aug 25, 2025 | 136.00 | 137.00 | 134.00 | 134.50 | 134.50 | -3.24% | 5,598,843 |
| Aug 22, 2025 | 140.00 | 141.00 | 139.00 | 139.00 | 134.00 | -0.36% | 4,067,336 |
| Aug 21, 2025 | 141.50 | 142.00 | 139.00 | 139.50 | 134.48 | -0.71% | 6,037,589 |
| Aug 20, 2025 | 146.00 | 146.00 | 140.00 | 140.50 | 135.45 | -3.44% | 6,570,782 |
| Aug 19, 2025 | 147.00 | 149.00 | 145.00 | 145.50 | 140.27 | - | 5,173,886 |
| Aug 18, 2025 | 145.50 | 148.00 | 144.50 | 145.50 | 140.27 | 0.34% | 3,075,374 |
| Aug 15, 2025 | 145.50 | 146.00 | 144.00 | 145.00 | 139.78 | 0.69% | 3,158,849 |
| Aug 14, 2025 | 144.50 | 145.50 | 143.50 | 144.00 | 138.82 | 0.35% | 3,758,757 |
| Aug 13, 2025 | 145.50 | 147.00 | 143.50 | 143.50 | 138.34 | -0.69% | 2,940,591 |