Micro-Star International Co., Ltd. (TPE:2377)
Taiwan · Delayed Price · Currency is TWD 116.00
+2.00 (1.75%)
Sep 30, 2025, 2:38 PM CST
Micro-Star International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |