Micro-Star International Co., Ltd. (TPE:2377)
Taiwan · Delayed Price · Currency is TWD 134.00
+0.50 (0.37%)
Jun 24, 2026, 1:05 PM CST
Micro-Star International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 132.00 | 135.00 | 131.00 | 135.00 | - | 1.12% | 3,914,579 |
| Jun 23, 2026 | 137.00 | 137.50 | 132.50 | 133.50 | 133.50 | -2.55% | 14,243,862 |
| Jun 22, 2026 | 140.00 | 140.50 | 136.50 | 137.00 | 137.00 | -1.08% | 13,017,671 |
| Jun 18, 2026 | 137.00 | 139.00 | 136.50 | 138.50 | 138.50 | 1.09% | 11,373,760 |
| Jun 17, 2026 | 135.50 | 137.00 | 133.50 | 137.00 | 137.00 | 0.37% | 9,417,891 |
| Jun 16, 2026 | 142.50 | 142.50 | 135.50 | 136.50 | 136.50 | -2.50% | 17,720,650 |
| Jun 15, 2026 | 141.00 | 142.50 | 136.50 | 140.00 | 140.00 | 2.56% | 17,346,550 |
| Jun 12, 2026 | 139.50 | 143.50 | 136.50 | 136.50 | 136.50 | 2.25% | 22,801,630 |
| Jun 11, 2026 | 130.50 | 134.50 | 129.50 | 133.50 | 133.50 | 1.14% | 14,938,720 |
| Jun 10, 2026 | 135.00 | 140.50 | 132.00 | 132.00 | 132.00 | -5.38% | 25,851,970 |
| Jun 9, 2026 | 133.50 | 140.50 | 132.50 | 139.50 | 139.50 | 5.68% | 20,549,104 |
| Jun 8, 2026 | 128.00 | 132.50 | 128.00 | 132.00 | 132.00 | -6.71% | 28,863,076 |
| Jun 5, 2026 | 138.50 | 142.50 | 135.50 | 141.50 | 141.50 | 1.07% | 30,129,930 |
| Jun 4, 2026 | 145.00 | 147.50 | 140.00 | 140.00 | 140.00 | -4.44% | 27,232,080 |
| Jun 3, 2026 | 151.50 | 152.00 | 146.00 | 146.50 | 146.50 | -1.68% | 46,778,860 |
| Jun 2, 2026 | 145.00 | 152.50 | 142.00 | 149.00 | 149.00 | 5.30% | 98,352,690 |
| Jun 1, 2026 | 136.00 | 144.00 | 134.50 | 141.50 | 141.50 | 8.02% | 79,728,600 |
| May 29, 2026 | 126.00 | 133.00 | 126.00 | 131.00 | 131.00 | 6.07% | 41,284,920 |
| May 28, 2026 | 127.50 | 129.00 | 122.00 | 123.50 | 123.50 | -2.37% | 27,795,740 |
| May 27, 2026 | 127.50 | 132.00 | 125.50 | 126.50 | 126.50 | 0.40% | 31,363,750 |
| May 26, 2026 | 128.00 | 128.50 | 123.50 | 126.00 | 126.00 | -0.79% | 29,116,710 |
| May 25, 2026 | 131.50 | 136.00 | 127.00 | 127.00 | 127.00 | 2.42% | 80,479,770 |
| May 22, 2026 | 114.50 | 124.00 | 113.50 | 124.00 | 124.00 | 9.73% | 54,500,940 |
| May 21, 2026 | 112.00 | 114.50 | 112.00 | 113.00 | 113.00 | 3.20% | 20,162,270 |
| May 20, 2026 | 112.00 | 112.50 | 109.00 | 109.50 | 109.50 | -1.79% | 16,938,760 |
| May 19, 2026 | 113.00 | 115.50 | 111.50 | 111.50 | 111.50 | -1.33% | 23,662,160 |
| May 18, 2026 | 110.50 | 115.00 | 108.00 | 113.00 | 113.00 | 0.89% | 26,747,220 |
| May 15, 2026 | 115.00 | 117.50 | 110.00 | 112.00 | 112.00 | -4.27% | 44,028,650 |
| May 14, 2026 | 121.00 | 124.00 | 116.50 | 117.00 | 117.00 | 1.30% | 98,929,330 |
| May 13, 2026 | 108.00 | 115.50 | 105.00 | 115.50 | 115.50 | 10.00% | 102,610,600 |
| May 12, 2026 | 114.00 | 118.00 | 103.50 | 105.00 | 105.00 | -2.33% | 67,323,920 |
| May 11, 2026 | 99.50 | 109.50 | 97.00 | 107.50 | 107.50 | 7.50% | 36,533,400 |
| May 8, 2026 | 100.50 | 103.50 | 98.90 | 100.00 | 100.00 | -0.99% | 13,009,970 |
| May 7, 2026 | 101.50 | 103.50 | 99.10 | 101.00 | 101.00 | 1.00% | 17,012,790 |
| May 6, 2026 | 96.40 | 100.50 | 95.50 | 100.00 | 100.00 | 4.49% | 18,547,660 |
| May 5, 2026 | 95.30 | 96.00 | 94.50 | 95.70 | 95.70 | 0.63% | 4,606,247 |
| May 4, 2026 | 97.70 | 98.10 | 95.00 | 95.10 | 95.10 | -2.66% | 11,398,690 |
| Apr 30, 2026 | 100.50 | 101.00 | 97.10 | 97.70 | 97.70 | -2.30% | 15,980,140 |
| Apr 29, 2026 | 98.30 | 101.50 | 95.80 | 100.00 | 100.00 | 2.67% | 19,913,970 |
| Apr 28, 2026 | 93.40 | 99.20 | 91.30 | 97.40 | 97.40 | 4.28% | 17,215,090 |
| Apr 27, 2026 | 95.10 | 95.10 | 93.20 | 93.40 | 93.40 | -1.79% | 7,784,844 |
| Apr 24, 2026 | 98.50 | 98.70 | 93.10 | 95.10 | 95.10 | -2.96% | 19,888,410 |
| Apr 23, 2026 | 99.00 | 106.00 | 97.60 | 98.00 | 98.00 | 0.51% | 46,220,720 |
| Apr 22, 2026 | 94.40 | 97.50 | 93.80 | 97.50 | 97.50 | 3.94% | 13,486,700 |
| Apr 21, 2026 | 92.50 | 94.40 | 92.50 | 93.80 | 93.80 | 2.29% | 9,906,964 |
| Apr 20, 2026 | 92.60 | 93.40 | 91.40 | 91.70 | 91.70 | -0.22% | 4,953,091 |
| Apr 17, 2026 | 91.40 | 91.90 | 90.80 | 91.90 | 91.90 | 1.21% | 4,776,850 |
| Apr 16, 2026 | 89.60 | 91.90 | 89.30 | 90.80 | 90.80 | 2.37% | 5,786,788 |
| Apr 15, 2026 | 90.00 | 90.10 | 88.20 | 88.70 | 88.70 | -0.22% | 6,200,245 |
| Apr 14, 2026 | 90.20 | 90.40 | 88.80 | 88.90 | 88.90 | -0.78% | 4,767,115 |