Micro-Star International Co., Ltd. (TPE:2377)
Taiwan · Delayed Price · Currency is TWD 138.00
-3.00 (-2.13%)
Nov 13, 2026, 1:30 PM CST
Micro-Star International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 147.00 | 149.50 | 137.50 | 138.00 | 138.00 | -2.13% | 16,776,567 |
| Nov 12, 2026 | 143.50 | 150.00 | 140.50 | 141.00 | 141.00 | -2.76% | 7,006,141 |
| Nov 11, 2026 | 140.00 | 145.00 | 136.50 | 145.00 | 145.00 | 3.57% | 4,195,114 |
| Nov 10, 2026 | 147.50 | 147.50 | 138.50 | 140.00 | 140.00 | -2.10% | 7,807,830 |
| Nov 9, 2026 | 140.00 | 149.50 | 139.00 | 143.00 | 143.00 | 4.38% | 4,973,921 |
| Nov 6, 2026 | 129.00 | 139.00 | 128.50 | 137.00 | 137.00 | -3.86% | 7,151,504 |
| Nov 5, 2026 | 149.00 | 151.50 | 142.00 | 142.50 | 142.50 | -5.32% | 6,013,370 |
| Nov 4, 2026 | 154.50 | 155.00 | 145.00 | 150.50 | 150.50 | -1.63% | 7,819,915 |
| Nov 3, 2026 | 154.50 | 158.00 | 152.50 | 153.00 | 153.00 | -2.24% | 4,971,171 |
| Nov 2, 2026 | 155.00 | 158.50 | 153.00 | 156.50 | 156.50 | -0.63% | 5,459,471 |
| Oct 30, 2026 | 155.00 | 159.50 | 154.50 | 157.50 | 157.50 | -1.56% | 5,625,997 |
| Oct 29, 2026 | 168.00 | 168.00 | 158.50 | 160.00 | 160.00 | -5.04% | 9,480,449 |
| Oct 28, 2026 | 167.50 | 170.00 | 165.50 | 168.50 | 168.50 | 1.51% | 7,874,149 |
| Oct 27, 2026 | 165.00 | 168.00 | 162.00 | 166.00 | 166.00 | 1.84% | 8,068,450 |
| 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% | 8,215,198 |
| 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% | 8,682,441 |
| Oct 12, 2026 | 154.50 | 156.50 | 154.00 | 155.00 | 155.00 | 0.32% | 3,101,690 |
| 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% | 3,993,242 |
| Oct 6, 2026 | 157.00 | 158.50 | 154.50 | 155.00 | 155.00 | - | 4,877,437 |
| Oct 5, 2026 | 156.00 | 159.00 | 154.50 | 155.00 | 155.00 | - | 7,044,488 |
| 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 | - | 3,325,440 |
| Sep 29, 2026 | 150.50 | 154.00 | 150.50 | 151.00 | 151.00 | -0.33% | 2,346,623 |
| Sep 24, 2026 | 150.50 | 152.50 | 150.00 | 151.50 | 151.50 | 0.33% | 2,626,362 |
| Sep 23, 2026 | 153.50 | 154.50 | 151.00 | 151.00 | 151.00 | -1.63% | 6,135,394 |
| Sep 22, 2026 | 156.00 | 156.50 | 153.50 | 153.50 | 153.50 | 0.33% | 4,830,764 |
| Sep 21, 2026 | 154.00 | 156.50 | 153.00 | 153.00 | 153.00 | -1.29% | 5,796,230 |
| 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% | 3,410,222 |
| 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 | - | 8,830,213 |
| Sep 10, 2026 | 152.00 | 152.50 | 146.00 | 149.00 | 149.00 | -4.79% | 14,870,048 |
| 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% | 9,119,002 |
| Sep 7, 2026 | 164.00 | 164.00 | 156.00 | 158.50 | 158.50 | -1.86% | 14,300,757 |
| Sep 4, 2026 | 153.00 | 163.00 | 153.00 | 161.50 | 161.50 | 7.31% | 23,321,408 |
| Sep 3, 2026 | 157.00 | 162.00 | 150.50 | 150.50 | 150.50 | -2.90% | 13,700,696 |
| Sep 2, 2026 | 152.50 | 156.00 | 152.00 | 155.00 | 155.00 | 0.65% | 7,932,496 |
| Sep 1, 2026 | 155.00 | 156.00 | 151.50 | 154.00 | 154.00 | -0.65% | 11,358,673 |
| Aug 31, 2026 | 145.50 | 155.00 | 145.00 | 155.00 | 155.00 | 6.90% | 17,731,986 |