Micro-Star International Co., Ltd. (TPE:2377)
Taiwan · Delayed Price · Currency is TWD 107.50
+0.50 (0.47%)
At close: Nov 28, 2025
Micro-Star International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 107.00 | 107.50 | 106.50 | 107.50 | 107.50 | 0.47% | 3,234,432 |
| Nov 27, 2025 | 108.00 | 108.50 | 106.00 | 107.00 | 107.00 | -0.93% | 5,435,585 |
| Nov 26, 2025 | 107.50 | 108.00 | 105.50 | 108.00 | 108.00 | 0.47% | 7,271,998 |
| Nov 25, 2025 | 103.00 | 107.50 | 102.50 | 107.50 | 107.50 | 4.88% | 15,810,760 |
| Nov 24, 2025 | 102.00 | 103.00 | 100.50 | 102.50 | 102.50 | 1.49% | 75,824,225 |
| Nov 21, 2025 | 101.50 | 103.50 | 99.90 | 101.00 | 101.00 | -1.94% | 20,316,376 |
| Nov 20, 2025 | 104.00 | 104.50 | 101.50 | 103.00 | 103.00 | 1.48% | 18,068,070 |
| Nov 19, 2025 | 103.50 | 104.00 | 100.50 | 101.50 | 101.50 | -1.46% | 15,649,780 |
| Nov 18, 2025 | 101.00 | 105.50 | 100.50 | 103.00 | 103.00 | 0.49% | 16,011,080 |
| Nov 17, 2025 | 105.00 | 105.50 | 102.00 | 102.50 | 102.50 | -2.84% | 14,557,090 |
| Nov 14, 2025 | 108.00 | 109.00 | 104.50 | 105.50 | 105.50 | -3.65% | 12,895,420 |
| Nov 13, 2025 | 111.00 | 112.50 | 109.00 | 109.50 | 109.50 | -0.45% | 7,255,290 |
| Nov 12, 2025 | 110.00 | 112.00 | 109.50 | 110.00 | 110.00 | 0.92% | 4,958,954 |
| Nov 11, 2025 | 112.50 | 113.00 | 108.00 | 109.00 | 109.00 | -2.68% | 7,731,795 |
| Nov 10, 2025 | 115.00 | 115.00 | 111.50 | 112.00 | 112.00 | -1.32% | 11,131,740 |
| Nov 7, 2025 | 106.50 | 113.50 | 106.50 | 113.50 | 113.50 | 6.57% | 18,172,630 |
| Nov 6, 2025 | 104.50 | 107.50 | 104.00 | 106.50 | 106.50 | 2.90% | 7,180,477 |
| Nov 5, 2025 | 102.50 | 103.50 | 101.00 | 103.50 | 103.50 | -0.96% | 8,919,286 |
| Nov 4, 2025 | 109.00 | 110.00 | 103.50 | 104.50 | 104.50 | -3.69% | 9,484,170 |
| Nov 3, 2025 | 110.00 | 111.50 | 108.50 | 108.50 | 108.50 | -0.91% | 6,016,362 |
| Oct 31, 2025 | 109.50 | 110.50 | 109.00 | 109.50 | 109.50 | - | 5,770,899 |
| Oct 30, 2025 | 112.00 | 112.50 | 109.50 | 109.50 | 109.50 | -2.23% | 8,347,513 |
| Oct 29, 2025 | 109.50 | 114.00 | 109.00 | 112.00 | 112.00 | 3.70% | 14,989,090 |
| Oct 28, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 4,342,560 |
| Oct 27, 2025 | 109.50 | 110.50 | 108.50 | 109.00 | 109.00 | 0.93% | 5,421,421 |
| Oct 23, 2025 | 109.00 | 109.50 | 108.00 | 108.00 | 108.00 | -1.82% | 5,017,098 |
| 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% | 10,705,100 |
| 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 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 |