Micro-Star International Co., Ltd. (TPE:2377)
Taiwan · Delayed Price · Currency is TWD 144.00
0.00 (0.00%)
Aug 25, 2026, 1:30 PM CST
Micro-Star International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 143.50 | 143.50 | 141.00 | 142.50 | - | -1.04% | 2,328,031 |
| Aug 24, 2026 | 142.00 | 145.00 | 141.50 | 144.00 | 144.00 | 1.77% | 6,263,930 |
| Aug 21, 2026 | 140.00 | 142.50 | 140.00 | 141.50 | 141.50 | 1.07% | 5,039,691 |
| Aug 20, 2026 | 144.00 | 145.50 | 138.50 | 140.00 | 140.00 | -1.62% | 17,527,905 |
| Aug 19, 2026 | 145.00 | 148.00 | 144.50 | 146.50 | 142.30 | -1.01% | 12,788,664 |
| Aug 18, 2026 | 149.50 | 150.00 | 144.50 | 148.00 | 143.76 | -1.00% | 15,368,582 |
| Aug 17, 2026 | 158.50 | 158.50 | 149.50 | 149.50 | 145.21 | -5.97% | 18,663,599 |
| Aug 14, 2026 | 170.50 | 171.00 | 158.50 | 159.00 | 154.44 | -5.36% | 24,931,774 |
| Aug 13, 2026 | 171.00 | 173.50 | 162.50 | 168.00 | 163.18 | -0.59% | 51,222,838 |
| Aug 12, 2026 | 157.00 | 169.00 | 152.00 | 169.00 | 164.15 | 9.74% | 46,112,297 |
| Aug 11, 2026 | 155.00 | 155.50 | 152.50 | 154.00 | 149.58 | -0.65% | 5,984,672 |
| Aug 10, 2026 | 154.50 | 156.50 | 154.00 | 155.00 | 150.56 | 1.31% | 11,401,148 |
| Aug 7, 2026 | 154.00 | 155.50 | 150.50 | 153.00 | 148.61 | -0.65% | 8,823,888 |
| Aug 6, 2026 | 151.00 | 158.00 | 151.00 | 154.00 | 149.58 | 1.99% | 16,791,903 |
| Aug 5, 2026 | 152.50 | 154.50 | 150.00 | 151.00 | 146.67 | 1.00% | 19,359,463 |
| Aug 4, 2026 | 141.50 | 151.00 | 139.50 | 149.50 | 145.21 | 4.55% | 19,543,217 |
| Aug 3, 2026 | 140.50 | 147.50 | 139.50 | 143.00 | 138.90 | 0.70% | 12,129,021 |
| Jul 31, 2026 | 143.50 | 148.00 | 139.50 | 142.00 | 137.93 | 4.41% | 18,799,330 |
| Jul 30, 2026 | 137.00 | 138.00 | 134.00 | 136.00 | 132.10 | -1.09% | 10,176,145 |
| Jul 29, 2026 | 140.50 | 144.50 | 133.00 | 137.50 | 133.56 | -1.08% | 17,643,297 |
| Jul 28, 2026 | 140.00 | 144.50 | 138.50 | 139.00 | 135.02 | -5.12% | 12,319,217 |
| Jul 27, 2026 | 146.50 | 147.00 | 137.50 | 146.50 | 142.30 | - | 14,220,248 |
| Jul 24, 2026 | 149.00 | 151.00 | 144.50 | 146.50 | 142.30 | -3.62% | 12,705,796 |
| Jul 23, 2026 | 157.50 | 158.00 | 149.00 | 152.00 | 147.64 | -1.94% | 20,410,666 |
| Jul 22, 2026 | 149.00 | 157.50 | 148.00 | 155.00 | 150.56 | 6.16% | 40,828,315 |
| Jul 21, 2026 | 143.00 | 146.00 | 141.50 | 146.00 | 141.81 | 3.18% | 9,685,469 |
| Jul 20, 2026 | 142.00 | 142.50 | 131.50 | 141.50 | 137.44 | - | 13,485,283 |
| Jul 17, 2026 | 142.00 | 146.50 | 137.50 | 141.50 | 137.44 | -2.41% | 15,886,902 |
| Jul 16, 2026 | 148.00 | 148.00 | 145.00 | 145.00 | 140.84 | -2.36% | 8,780,730 |
| Jul 15, 2026 | 149.00 | 149.50 | 144.00 | 148.50 | 144.24 | 1.02% | 12,163,774 |
| Jul 14, 2026 | 148.00 | 148.00 | 140.50 | 147.00 | 142.79 | -1.67% | 14,505,345 |
| Jul 13, 2026 | 146.00 | 153.00 | 144.50 | 149.50 | 145.21 | 3.10% | 29,889,763 |
| Jul 9, 2026 | 143.50 | 147.50 | 141.50 | 145.00 | 140.84 | 2.11% | 19,977,687 |
| Jul 8, 2026 | 138.50 | 147.00 | 138.50 | 142.00 | 137.93 | 3.65% | 23,384,279 |
| Jul 7, 2026 | 143.00 | 143.50 | 136.00 | 137.00 | 133.07 | -3.86% | 11,731,656 |
| Jul 6, 2026 | 144.50 | 146.00 | 142.00 | 142.50 | 138.41 | -0.35% | 10,395,395 |
| Jul 3, 2026 | 142.50 | 144.50 | 141.50 | 143.00 | 138.90 | - | 9,407,332 |
| Jul 2, 2026 | 142.50 | 147.00 | 141.00 | 143.00 | 138.90 | -1.72% | 13,562,937 |
| Jul 1, 2026 | 147.00 | 147.00 | 139.50 | 145.50 | 141.33 | -0.34% | 33,058,579 |
| Jun 30, 2026 | 142.00 | 146.00 | 139.50 | 146.00 | 141.81 | 5.04% | 40,077,027 |
| Jun 29, 2026 | 134.00 | 141.00 | 133.50 | 139.00 | 135.02 | 5.70% | 23,150,630 |
| Jun 26, 2026 | 133.00 | 135.50 | 131.50 | 131.50 | 127.73 | -1.50% | 14,959,559 |
| Jun 25, 2026 | 135.00 | 135.50 | 132.00 | 133.50 | 129.67 | - | 7,431,074 |
| Jun 24, 2026 | 132.00 | 136.00 | 131.00 | 133.50 | 129.67 | - | 9,173,131 |
| Jun 23, 2026 | 137.00 | 137.50 | 132.50 | 133.50 | 129.67 | -2.55% | 14,243,862 |
| Jun 22, 2026 | 140.00 | 140.50 | 136.50 | 137.00 | 133.07 | -1.08% | 13,017,671 |
| Jun 18, 2026 | 137.00 | 139.00 | 136.50 | 138.50 | 134.53 | 1.09% | 11,373,760 |
| Jun 17, 2026 | 135.50 | 137.00 | 133.50 | 137.00 | 133.07 | 0.37% | 9,417,891 |
| Jun 16, 2026 | 142.50 | 142.50 | 135.50 | 136.50 | 132.59 | -2.50% | 17,720,650 |
| Jun 15, 2026 | 141.00 | 142.50 | 136.50 | 140.00 | 135.99 | 2.56% | 17,346,550 |