Micro-Star International Co., Ltd. (TPE:2377)
Taiwan · Delayed Price · Currency is TWD 163.00
-2.00 (-1.21%)
Oct 22, 2026, 2:39 PM CST
Micro-Star International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 166.50 | 166.50 | 162.00 | 163.00 | 163.00 | -1.21% | 5,053,351 |
| Oct 21, 2026 | 167.00 | 168.00 | 162.00 | 165.00 | 165.00 | 0.30% | 8,193,759 |
| Oct 20, 2026 | 159.00 | 166.50 | 158.50 | 164.50 | 164.50 | 3.13% | 12,437,299 |
| Oct 19, 2026 | 160.00 | 160.50 | 157.00 | 159.50 | 159.50 | -1.24% | 5,465,341 |
| Oct 16, 2026 | 160.00 | 167.50 | 160.00 | 161.50 | 161.50 | 2.22% | 14,813,394 |
| Oct 15, 2026 | 156.00 | 161.00 | 156.00 | 158.00 | 158.00 | -0.63% | 9,600,027 |
| Oct 14, 2026 | 159.00 | 159.50 | 156.00 | 159.00 | 159.00 | 1.27% | 5,932,798 |
| Oct 13, 2026 | 154.00 | 158.00 | 152.00 | 157.00 | 157.00 | 1.29% | 8,663,106 |
| Oct 12, 2026 | 154.50 | 156.50 | 154.00 | 155.00 | 155.00 | 0.32% | 3,097,657 |
| Oct 8, 2026 | 155.50 | 157.00 | 153.50 | 154.50 | 154.50 | -0.96% | 3,266,008 |
| Oct 7, 2026 | 155.50 | 156.50 | 155.00 | 156.00 | 156.00 | 0.65% | 3,986,288 |
| Oct 6, 2026 | 157.00 | 158.50 | 154.50 | 155.00 | 155.00 | - | 4,865,076 |
| Oct 5, 2026 | 156.00 | 159.00 | 154.50 | 155.00 | 155.00 | - | 7,024,054 |
| Oct 2, 2026 | 153.50 | 155.00 | 152.00 | 155.00 | 155.00 | 1.64% | 4,570,302 |
| Oct 1, 2026 | 151.50 | 153.50 | 151.00 | 152.50 | 152.50 | 0.99% | 3,015,613 |
| Sep 30, 2026 | 152.50 | 153.00 | 151.00 | 151.00 | 151.00 | - | 3,308,802 |
| Sep 29, 2026 | 150.50 | 154.00 | 150.50 | 151.00 | 151.00 | -0.33% | 2,345,622 |
| Sep 24, 2026 | 150.50 | 152.50 | 150.00 | 151.50 | 151.50 | 0.33% | 2,615,683 |
| Sep 23, 2026 | 153.50 | 154.50 | 151.00 | 151.00 | 151.00 | -1.63% | 6,130,225 |
| Sep 22, 2026 | 156.00 | 156.50 | 153.50 | 153.50 | 153.50 | 0.33% | 4,813,354 |
| Sep 21, 2026 | 154.00 | 156.50 | 153.00 | 153.00 | 153.00 | -10.26% | 5,796,230 |
| Sep 20, 2026 | 155.50 | 170.50 | 150.00 | 170.50 | 170.50 | 10.00% | 1,040,499 |
| Sep 18, 2026 | 155.50 | 155.50 | 153.00 | 155.00 | 155.00 | 1.31% | 7,126,499 |
| Sep 17, 2026 | 154.50 | 157.00 | 153.00 | 153.00 | 153.00 | -0.33% | 6,217,254 |
| Sep 16, 2026 | 149.00 | 153.50 | 148.50 | 153.50 | 153.50 | 3.72% | 6,238,224 |
| Sep 15, 2026 | 150.50 | 151.00 | 148.00 | 148.00 | 148.00 | -1.66% | 3,392,338 |
| Sep 14, 2026 | 148.00 | 152.50 | 148.00 | 150.50 | 150.50 | 1.01% | 7,169,742 |
| Sep 11, 2026 | 146.00 | 151.00 | 144.50 | 149.00 | 149.00 | - | 8,819,197 |
| Sep 10, 2026 | 152.00 | 152.50 | 146.00 | 149.00 | 149.00 | -4.79% | 14,839,000 |
| Sep 9, 2026 | 152.50 | 158.00 | 152.00 | 156.50 | 156.50 | 2.62% | 9,979,063 |
| Sep 8, 2026 | 157.50 | 157.50 | 152.50 | 152.50 | 152.50 | -3.79% | 8,257,917 |
| Sep 7, 2026 | 164.00 | 164.00 | 156.00 | 158.50 | 158.50 | -1.86% | 14,256,450 |
| Sep 4, 2026 | 153.00 | 163.00 | 153.00 | 161.50 | 161.50 | 7.31% | 22,428,269 |
| Sep 3, 2026 | 157.00 | 162.00 | 150.50 | 150.50 | 150.50 | -2.90% | 13,626,920 |
| Sep 2, 2026 | 152.50 | 156.00 | 152.00 | 155.00 | 155.00 | 0.65% | 7,883,664 |
| Sep 1, 2026 | 155.00 | 156.00 | 151.50 | 154.00 | 154.00 | -0.65% | 11,333,230 |
| Aug 31, 2026 | 145.50 | 155.00 | 145.00 | 155.00 | 155.00 | 6.90% | 17,731,986 |
| Aug 28, 2026 | 146.00 | 146.50 | 144.00 | 145.00 | 145.00 | - | 5,427,942 |
| Aug 27, 2026 | 147.00 | 148.50 | 144.00 | 145.00 | 145.00 | -0.68% | 8,772,588 |
| Aug 26, 2026 | 144.50 | 147.00 | 144.00 | 146.00 | 146.00 | 1.39% | 6,865,243 |
| Aug 25, 2026 | 143.50 | 144.00 | 141.00 | 144.00 | 144.00 | - | 3,693,518 |
| 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 |