Micro-Star International Co., Ltd. (TPE:2377)
Taiwan · Delayed Price · Currency is TWD 151.00
+1.50 (1.00%)
Aug 5, 2026, 1:30 PM CST
Micro-Star International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 152.50 | 154.50 | 150.00 | 153.00 | - | 2.34% | 7,027,031 |
| Aug 4, 2026 | 141.50 | 151.00 | 139.50 | 149.50 | 149.50 | 4.55% | 19,543,217 |
| Aug 3, 2026 | 140.50 | 147.50 | 139.50 | 143.00 | 143.00 | 0.70% | 12,129,021 |
| Jul 31, 2026 | 143.50 | 148.00 | 139.50 | 142.00 | 142.00 | 4.41% | 18,746,010 |
| Jul 30, 2026 | 137.00 | 138.00 | 134.00 | 136.00 | 136.00 | -1.09% | 10,176,145 |
| Jul 29, 2026 | 140.50 | 144.50 | 133.00 | 137.50 | 137.50 | -1.08% | 17,643,297 |
| Jul 28, 2026 | 140.00 | 144.50 | 138.50 | 139.00 | 139.00 | -5.12% | 12,319,217 |
| Jul 27, 2026 | 146.50 | 147.00 | 137.50 | 146.50 | 146.50 | - | 14,191,630 |
| Jul 24, 2026 | 149.00 | 151.00 | 144.50 | 146.50 | 146.50 | -3.62% | 12,705,796 |
| Jul 23, 2026 | 157.50 | 158.00 | 149.00 | 152.00 | 152.00 | -1.94% | 20,410,666 |
| Jul 22, 2026 | 149.00 | 157.50 | 148.00 | 155.00 | 155.00 | 6.16% | 40,755,010 |
| Jul 21, 2026 | 143.00 | 146.00 | 141.50 | 146.00 | 146.00 | 3.18% | 9,685,469 |
| Jul 20, 2026 | 142.00 | 142.50 | 131.50 | 141.50 | 141.50 | - | 13,449,640 |
| Jul 17, 2026 | 142.00 | 146.50 | 137.50 | 141.50 | 141.50 | -2.41% | 15,851,020 |
| Jul 16, 2026 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -2.36% | 8,780,730 |
| Jul 15, 2026 | 149.00 | 149.50 | 144.00 | 148.50 | 148.50 | 1.02% | 12,163,774 |
| 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 |