Micro-Star International Co., Ltd. (TPE:2377)
Taiwan · Delayed Price · Currency is TWD 148.50
+1.50 (1.02%)
Jul 15, 2026, 1:30 PM CST
Micro-Star International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 149.00 | 149.50 | 144.00 | 145.00 | - | -1.36% | 6,164,350 |
| Jul 14, 2026 | 148.00 | 148.00 | 140.50 | 147.00 | 147.00 | -1.67% | 14,505,345 |
| Jul 13, 2026 | 146.00 | 153.00 | 144.50 | 149.50 | 149.50 | 3.10% | 29,889,763 |
| Jul 9, 2026 | 143.50 | 147.50 | 141.50 | 145.00 | 145.00 | 2.11% | 19,977,687 |
| Jul 8, 2026 | 138.50 | 147.00 | 138.50 | 142.00 | 142.00 | 3.65% | 23,384,279 |
| Jul 7, 2026 | 143.00 | 143.50 | 136.00 | 137.00 | 137.00 | -3.86% | 11,731,656 |
| Jul 6, 2026 | 144.50 | 146.00 | 142.00 | 142.50 | 142.50 | -0.35% | 10,395,395 |
| Jul 3, 2026 | 142.50 | 144.50 | 141.50 | 143.00 | 143.00 | - | 9,407,332 |
| Jul 2, 2026 | 142.50 | 147.00 | 141.00 | 143.00 | 143.00 | -1.72% | 13,562,937 |
| Jul 1, 2026 | 147.00 | 147.00 | 139.50 | 145.50 | 145.50 | -0.34% | 33,058,579 |
| Jun 30, 2026 | 142.00 | 146.00 | 139.50 | 146.00 | 146.00 | 5.04% | 40,077,027 |
| Jun 29, 2026 | 134.00 | 141.00 | 133.50 | 139.00 | 139.00 | 5.70% | 23,150,630 |
| Jun 26, 2026 | 133.00 | 135.50 | 131.50 | 131.50 | 131.50 | -1.50% | 14,959,559 |
| Jun 25, 2026 | 135.00 | 135.50 | 132.00 | 133.50 | 133.50 | - | 7,431,074 |
| Jun 24, 2026 | 132.00 | 136.00 | 131.00 | 133.50 | 133.50 | - | 9,173,131 |
| 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 |