Micro-Star International Co., Ltd. (TPE:2377)
Taiwan · Delayed Price · Currency is TWD 117.00
+1.50 (1.30%)
May 14, 2026, 1:30 PM CST
Micro-Star International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 108.00 | 115.50 | 105.00 | 115.50 | 115.50 | 10.00% | 102,610,630 |
| 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% | 17,012,799 |
| May 6, 2026 | 96.40 | 100.50 | 95.50 | 100.00 | 100.00 | 4.49% | 18,438,870 |
| 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% | 11,373,450 |
| 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% | 17,215,094 |
| 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% | 19,868,160 |
| Apr 23, 2026 | 99.00 | 106.00 | 97.60 | 98.00 | 98.00 | 0.51% | 46,220,725 |
| Apr 22, 2026 | 94.40 | 97.50 | 93.80 | 97.50 | 97.50 | 3.94% | 13,486,706 |
| 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 |
| Apr 13, 2026 | 90.10 | 90.60 | 88.80 | 89.60 | 89.60 | -1.32% | 5,198,503 |
| Apr 10, 2026 | 91.20 | 92.30 | 89.50 | 90.80 | 90.80 | -0.87% | 7,586,357 |
| Apr 9, 2026 | 93.00 | 93.00 | 90.90 | 91.60 | 91.60 | -0.65% | 4,552,617 |
| Apr 8, 2026 | 90.40 | 92.70 | 90.30 | 92.20 | 92.20 | 3.36% | 5,246,093 |
| Apr 7, 2026 | 88.50 | 89.70 | 87.50 | 89.20 | 89.20 | 2.29% | 2,677,322 |
| Apr 2, 2026 | 89.20 | 89.60 | 87.00 | 87.20 | 87.20 | -1.02% | 3,484,978 |
| Apr 1, 2026 | 87.00 | 88.60 | 87.00 | 88.10 | 88.10 | 3.65% | 3,721,963 |
| Mar 31, 2026 | 87.70 | 88.00 | 85.00 | 85.00 | 85.00 | -3.74% | 8,265,321 |
| Mar 30, 2026 | 88.60 | 89.80 | 88.20 | 88.30 | 88.30 | -2.32% | 5,645,371 |
| Mar 27, 2026 | 89.60 | 90.50 | 89.40 | 90.40 | 90.40 | -0.33% | 4,321,321 |
| Mar 26, 2026 | 90.90 | 91.70 | 90.60 | 90.70 | 90.70 | - | 2,894,074 |
| Mar 25, 2026 | 92.00 | 92.30 | 90.50 | 90.70 | 90.70 | - | 4,936,865 |
| Mar 24, 2026 | 92.40 | 92.40 | 90.00 | 90.70 | 90.70 | -0.55% | 5,844,953 |
| Mar 23, 2026 | 92.20 | 92.50 | 90.50 | 91.20 | 91.20 | -2.46% | 7,762,523 |
| Mar 20, 2026 | 95.10 | 95.20 | 92.60 | 93.50 | 93.50 | -0.85% | 6,821,561 |
| Mar 19, 2026 | 97.40 | 97.50 | 93.70 | 94.30 | 94.30 | -3.28% | 12,357,040 |
| Mar 18, 2026 | 94.90 | 98.50 | 94.20 | 97.50 | 97.50 | 4.17% | 15,524,400 |
| Mar 17, 2026 | 93.70 | 94.50 | 93.00 | 93.60 | 93.60 | -0.43% | 7,145,128 |
| Mar 16, 2026 | 91.90 | 94.00 | 90.80 | 94.00 | 94.00 | 1.29% | 9,842,134 |
| Mar 13, 2026 | 93.70 | 95.10 | 92.50 | 92.80 | 92.80 | -1.59% | 5,658,936 |
| Mar 12, 2026 | 93.70 | 96.20 | 93.60 | 94.30 | 94.30 | -0.21% | 4,450,600 |
| Mar 11, 2026 | 93.00 | 96.00 | 93.00 | 94.50 | 94.50 | 1.83% | 5,479,943 |
| Mar 10, 2026 | 93.50 | 94.40 | 91.20 | 92.80 | 92.80 | - | 6,165,273 |
| Mar 9, 2026 | 91.20 | 93.70 | 90.20 | 92.80 | 92.80 | -4.03% | 6,996,375 |
| Mar 6, 2026 | 94.00 | 97.00 | 93.20 | 96.70 | 96.70 | 1.79% | 4,408,270 |
| Mar 5, 2026 | 95.10 | 96.90 | 94.10 | 95.00 | 95.00 | 1.28% | 5,098,788 |
| Mar 4, 2026 | 94.50 | 95.40 | 92.00 | 93.80 | 93.80 | -2.29% | 7,813,949 |
| Mar 3, 2026 | 99.50 | 99.50 | 95.50 | 96.00 | 96.00 | -2.64% | 10,393,820 |
| Mar 2, 2026 | 93.90 | 99.80 | 93.00 | 98.60 | 98.60 | 4.56% | 19,799,490 |