Micro-Star International Co., Ltd. (TPE:2377)
Taiwan · Delayed Price · Currency is TWD 150.50
+0.50 (0.33%)
Aug 8, 2025, 2:38 PM CST
Micro-Star International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 150.50 | 151.50 | 149.00 | 150.50 | 150.50 | - | 3,241,121 |
| Aug 7, 2025 | 152.50 | 153.50 | 147.50 | 150.50 | 150.50 | -0.99% | 5,843,817 |
| Aug 6, 2025 | 152.50 | 153.00 | 151.00 | 152.00 | 152.00 | -0.33% | 3,817,478 |
| Aug 5, 2025 | 149.00 | 153.00 | 148.50 | 152.50 | 152.50 | 3.39% | 7,118,552 |
| Aug 4, 2025 | 146.00 | 148.50 | 146.00 | 147.50 | 147.50 | - | 2,715,683 |
| Aug 1, 2025 | 143.00 | 149.00 | 142.50 | 147.50 | 147.50 | 2.43% | 6,380,466 |
| Jul 31, 2025 | 143.00 | 145.50 | 140.50 | 144.00 | 144.00 | 0.35% | 4,880,640 |
| Jul 30, 2025 | 143.50 | 144.50 | 142.00 | 143.50 | 143.50 | 0.35% | 1,685,484 |
| Jul 29, 2025 | 144.50 | 145.50 | 143.00 | 143.00 | 143.00 | -1.04% | 2,129,492 |
| Jul 28, 2025 | 144.00 | 145.50 | 143.50 | 144.50 | 144.50 | 0.35% | 2,117,420 |
| Jul 25, 2025 | 145.00 | 145.00 | 143.50 | 144.00 | 144.00 | -0.35% | 1,735,158 |
| Jul 24, 2025 | 144.00 | 144.50 | 143.50 | 144.50 | 144.50 | 0.70% | 2,645,762 |
| Jul 23, 2025 | 141.50 | 144.00 | 140.50 | 143.50 | 143.50 | 2.50% | 4,310,991 |
| Jul 22, 2025 | 147.00 | 150.50 | 140.00 | 140.00 | 140.00 | -4.44% | 11,666,939 |
| Jul 21, 2025 | 146.00 | 147.00 | 145.50 | 146.50 | 146.50 | 0.69% | 2,035,172 |
| Jul 18, 2025 | 147.00 | 148.00 | 145.50 | 145.50 | 145.50 | - | 4,766,235 |
| Jul 17, 2025 | 144.00 | 146.50 | 144.00 | 145.50 | 145.50 | 1.39% | 4,624,069 |
| Jul 16, 2025 | 144.50 | 146.00 | 143.50 | 143.50 | 143.50 | -0.35% | 3,618,077 |
| Jul 15, 2025 | 141.00 | 144.50 | 141.00 | 144.00 | 144.00 | 2.49% | 2,545,309 |
| Jul 14, 2025 | 142.50 | 143.00 | 140.00 | 140.50 | 140.50 | -1.40% | 2,035,953 |
| Jul 11, 2025 | 143.00 | 143.50 | 141.50 | 142.50 | 142.50 | 0.71% | 2,145,860 |
| Jul 10, 2025 | 141.50 | 142.00 | 140.00 | 141.50 | 141.50 | -0.35% | 3,350,689 |
| Jul 9, 2025 | 140.50 | 142.50 | 140.00 | 142.00 | 142.00 | 1.07% | 1,637,927 |
| Jul 8, 2025 | 141.00 | 141.50 | 139.50 | 140.50 | 140.50 | -0.35% | 2,462,454 |
| Jul 7, 2025 | 143.00 | 143.50 | 140.50 | 141.00 | 141.00 | -1.05% | 3,371,939 |
| Jul 4, 2025 | 146.50 | 146.50 | 142.00 | 142.50 | 142.50 | -2.06% | 3,020,477 |
| Jul 3, 2025 | 144.00 | 145.50 | 144.00 | 145.50 | 145.50 | 1.04% | 3,864,709 |
| Jul 2, 2025 | 143.50 | 144.50 | 143.00 | 144.00 | 144.00 | -0.35% | 2,509,017 |
| Jul 1, 2025 | 144.00 | 145.00 | 143.00 | 144.50 | 144.50 | 0.70% | 4,044,703 |
| Jun 30, 2025 | 143.50 | 144.50 | 142.00 | 143.50 | 143.50 | 0.35% | 3,039,716 |
| Jun 27, 2025 | 141.00 | 143.50 | 141.00 | 143.00 | 143.00 | 1.78% | 3,354,019 |
| Jun 26, 2025 | 144.00 | 144.50 | 140.50 | 140.50 | 140.50 | -1.40% | 4,745,580 |
| Jun 25, 2025 | 144.50 | 145.50 | 142.50 | 142.50 | 142.50 | 0.71% | 4,851,505 |
| Jun 24, 2025 | 140.00 | 143.50 | 140.00 | 141.50 | 141.50 | 2.91% | 4,204,733 |
| Jun 23, 2025 | 137.00 | 139.50 | 135.00 | 137.50 | 137.50 | -1.43% | 3,624,799 |
| Jun 20, 2025 | 142.00 | 142.50 | 138.50 | 139.50 | 139.50 | -1.06% | 4,069,628 |
| Jun 19, 2025 | 143.50 | 143.50 | 140.50 | 141.00 | 141.00 | -2.42% | 2,746,281 |
| Jun 18, 2025 | 143.50 | 144.50 | 142.50 | 144.50 | 144.50 | 0.70% | 2,850,581 |
| Jun 17, 2025 | 146.00 | 146.50 | 142.50 | 143.50 | 143.50 | -1.03% | 3,419,771 |
| Jun 16, 2025 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | - | 2,141,832 |
| Jun 13, 2025 | 146.00 | 146.50 | 144.50 | 145.00 | 145.00 | -1.02% | 4,568,025 |
| Jun 12, 2025 | 145.00 | 147.50 | 144.50 | 146.50 | 146.50 | 1.03% | 4,976,913 |
| Jun 11, 2025 | 145.50 | 146.00 | 144.00 | 145.00 | 145.00 | 0.69% | 5,425,672 |
| Jun 10, 2025 | 142.50 | 145.00 | 141.00 | 144.00 | 144.00 | 2.13% | 9,796,541 |
| Jun 9, 2025 | 141.50 | 142.00 | 140.00 | 141.00 | 141.00 | - | 2,159,650 |
| Jun 6, 2025 | 141.50 | 141.50 | 139.00 | 141.00 | 141.00 | -0.35% | 1,788,531 |
| Jun 5, 2025 | 140.50 | 142.50 | 139.00 | 141.50 | 141.50 | 0.71% | 4,471,968 |
| Jun 4, 2025 | 138.00 | 141.00 | 138.00 | 140.50 | 140.50 | 2.18% | 5,971,154 |
| Jun 3, 2025 | 134.50 | 138.00 | 133.50 | 137.50 | 137.50 | 3.00% | 6,558,528 |
| Jun 2, 2025 | 140.50 | 140.50 | 132.00 | 133.50 | 133.50 | -6.32% | 15,167,677 |