Micro-Star International Co., Ltd. (TPE:2377)
Taiwan · Delayed Price · Currency is TWD 129.50
+0.50 (0.39%)
Sep 9, 2025, 2:38 PM CST
Micro-Star International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 130.00 | 131.50 | 129.00 | 129.00 | 129.00 | -0.39% | 2,122,322 |
| 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 |
| Aug 12, 2025 | 146.00 | 147.50 | 144.50 | 144.50 | 139.30 | -0.69% | 3,720,114 |
| Aug 11, 2025 | 149.00 | 149.00 | 143.50 | 145.50 | 140.27 | -3.32% | 7,779,043 |
| Aug 8, 2025 | 150.50 | 151.50 | 149.00 | 150.50 | 145.09 | - | 3,495,871 |
| Aug 7, 2025 | 152.50 | 153.50 | 147.50 | 150.50 | 145.09 | -0.99% | 5,843,817 |
| Aug 6, 2025 | 152.50 | 153.00 | 151.00 | 152.00 | 146.53 | -0.33% | 3,817,478 |
| Aug 5, 2025 | 149.00 | 153.00 | 148.50 | 152.50 | 147.01 | 3.39% | 7,118,552 |
| Aug 4, 2025 | 146.00 | 148.50 | 146.00 | 147.50 | 142.19 | - | 2,715,683 |
| Aug 1, 2025 | 143.00 | 149.00 | 142.50 | 147.50 | 142.19 | 2.43% | 6,380,466 |
| Jul 31, 2025 | 143.00 | 145.50 | 140.50 | 144.00 | 138.82 | 0.35% | 4,880,640 |
| Jul 30, 2025 | 143.50 | 144.50 | 142.00 | 143.50 | 138.34 | 0.35% | 1,685,484 |
| Jul 29, 2025 | 144.50 | 145.50 | 143.00 | 143.00 | 137.86 | -1.04% | 2,129,492 |
| Jul 28, 2025 | 144.00 | 145.50 | 143.50 | 144.50 | 139.30 | 0.35% | 2,117,420 |
| Jul 25, 2025 | 145.00 | 145.00 | 143.50 | 144.00 | 138.82 | -0.35% | 1,735,158 |
| Jul 24, 2025 | 144.00 | 144.50 | 143.50 | 144.50 | 139.30 | 0.70% | 2,645,762 |
| Jul 23, 2025 | 141.50 | 144.00 | 140.50 | 143.50 | 138.34 | 2.50% | 4,310,991 |
| Jul 22, 2025 | 147.00 | 150.50 | 140.00 | 140.00 | 134.96 | -4.44% | 11,666,939 |
| Jul 21, 2025 | 146.00 | 147.00 | 145.50 | 146.50 | 141.23 | 0.69% | 2,035,172 |
| Jul 18, 2025 | 147.00 | 148.00 | 145.50 | 145.50 | 140.27 | - | 4,766,235 |
| Jul 17, 2025 | 144.00 | 146.50 | 144.00 | 145.50 | 140.27 | 1.39% | 4,624,069 |
| Jul 16, 2025 | 144.50 | 146.00 | 143.50 | 143.50 | 138.34 | -0.35% | 3,618,077 |
| Jul 15, 2025 | 141.00 | 144.50 | 141.00 | 144.00 | 138.82 | 2.49% | 2,545,309 |
| Jul 14, 2025 | 142.50 | 143.00 | 140.00 | 140.50 | 135.45 | -1.40% | 2,035,953 |
| Jul 11, 2025 | 143.00 | 143.50 | 141.50 | 142.50 | 137.37 | 0.71% | 2,145,860 |
| Jul 10, 2025 | 141.50 | 142.00 | 140.00 | 141.50 | 136.41 | -0.35% | 3,350,689 |
| Jul 9, 2025 | 140.50 | 142.50 | 140.00 | 142.00 | 136.89 | 1.07% | 1,637,927 |
| Jul 8, 2025 | 141.00 | 141.50 | 139.50 | 140.50 | 135.45 | -0.35% | 2,462,454 |
| Jul 7, 2025 | 143.00 | 143.50 | 140.50 | 141.00 | 135.93 | -1.05% | 3,371,939 |
| Jul 4, 2025 | 146.50 | 146.50 | 142.00 | 142.50 | 137.37 | -2.06% | 3,020,477 |
| Jul 3, 2025 | 144.00 | 145.50 | 144.00 | 145.50 | 140.27 | 1.04% | 3,864,709 |
| Jul 2, 2025 | 143.50 | 144.50 | 143.00 | 144.00 | 138.82 | -0.35% | 2,509,017 |
| Jul 1, 2025 | 144.00 | 145.00 | 143.00 | 144.50 | 139.30 | 0.70% | 4,044,703 |