Minson Integration, Inc. (TPEX:7811)
Taiwan · Delayed Price · Currency is TWD 130.50
+2.00 (1.56%)
At close: Oct 31, 2025
Minson Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 128.00 | 130.50 | 127.00 | 130.50 | 130.50 | 1.56% | 2,415 |
| Oct 29, 2025 | 126.50 | 128.50 | 126.50 | 128.50 | 128.50 | 2.80% | 3,250 |
| Oct 28, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | 1,000 |
| Oct 27, 2025 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.39% | 4,000 |
| Oct 23, 2025 | 128.00 | 130.50 | 127.00 | 127.50 | 127.50 | - | 7,120 |
| Oct 21, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -1.92% | 1,000 |
| Oct 20, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 11 |
| Oct 16, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1 |
| Oct 15, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 20 |
| Oct 9, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | -0.38% | 3,009 |
| Oct 8, 2025 | 129.50 | 130.50 | 129.50 | 130.50 | 130.50 | 2.35% | 1,032 |
| Oct 7, 2025 | 128.00 | 128.00 | 127.00 | 127.50 | 127.50 | -2.67% | 6,605 |
| Oct 1, 2025 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | -0.76% | 3,500 |
| Sep 30, 2025 | 131.50 | 132.00 | 131.00 | 132.00 | 132.00 | 0.76% | 1,828 |
| Sep 26, 2025 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | -0.76% | 4,350 |
| Sep 24, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.38% | 600 |
| Sep 23, 2025 | 132.00 | 132.50 | 132.00 | 132.50 | 132.50 | -0.38% | 9,000 |
| Sep 22, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 1,000 |
| Sep 19, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 100 |
| Sep 18, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.38% | 1,000 |
| Sep 17, 2025 | 134.50 | 134.50 | 132.00 | 132.50 | 132.50 | -1.85% | 6,208 |
| Sep 16, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 300 |
| Sep 15, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | 1,100 |
| Sep 12, 2025 | 134.00 | 134.50 | 134.00 | 134.00 | 134.00 | - | 2,200 |
| Sep 11, 2025 | 132.50 | 134.00 | 132.50 | 134.00 | 134.00 | 0.37% | 5,220 |
| Sep 9, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - | 100 |
| Sep 8, 2025 | 133.00 | 133.50 | 133.00 | 133.50 | 133.50 | - | 3,108 |
| Sep 5, 2025 | 133.00 | 134.00 | 133.00 | 133.50 | 133.50 | -0.37% | 8,500 |
| Sep 4, 2025 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | -0.74% | 3,280 |
| Sep 3, 2025 | 133.50 | 135.00 | 133.50 | 135.00 | 135.00 | 1.89% | 2,100 |
| Sep 2, 2025 | 134.00 | 134.00 | 132.50 | 132.50 | 132.50 | -1.85% | 15 |
| Sep 1, 2025 | 135.00 | 135.00 | 134.50 | 135.00 | 135.00 | 0.75% | 11,000 |
| Aug 29, 2025 | 132.50 | 134.00 | 132.50 | 134.00 | 134.00 | - | 2,100 |
| Aug 27, 2025 | 134.00 | 134.50 | 133.50 | 134.00 | 134.00 | -0.74% | 17,026 |
| Aug 26, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | -0.74% | 11,009 |
| Aug 25, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 2,000 |
| Aug 22, 2025 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | - | 4,209 |
| Aug 21, 2025 | 136.50 | 136.50 | 136.00 | 136.00 | 136.00 | 0.37% | 24 |
| Aug 20, 2025 | 135.00 | 136.50 | 132.00 | 135.50 | 135.50 | -0.37% | 25,328 |
| Aug 19, 2025 | 137.00 | 139.00 | 136.00 | 136.00 | 136.00 | -2.51% | 7,613 |
| Aug 18, 2025 | 140.00 | 141.00 | 139.00 | 139.50 | 139.50 | -1.41% | 7,180 |
| Aug 15, 2025 | 142.50 | 142.50 | 140.50 | 141.50 | 141.50 | -0.70% | 20,091 |
| Aug 14, 2025 | 143.50 | 143.50 | 142.00 | 142.50 | 142.50 | 0.35% | 11,041 |
| Aug 13, 2025 | 143.50 | 143.50 | 142.00 | 142.00 | 142.00 | -1.05% | 16,291 |
| Aug 12, 2025 | 143.00 | 143.50 | 142.00 | 143.50 | 143.50 | -0.35% | 12,264 |
| Aug 11, 2025 | 145.00 | 145.00 | 142.50 | 144.00 | 144.00 | -0.35% | 12,447 |
| Aug 8, 2025 | 145.00 | 145.50 | 144.00 | 144.50 | 144.50 | -0.34% | 6,234 |
| Aug 7, 2025 | 144.50 | 145.00 | 144.00 | 145.00 | 145.00 | 0.35% | 4,011 |
| Aug 6, 2025 | 144.50 | 144.50 | 143.50 | 144.50 | 144.50 | - | 1,034 |
| Aug 5, 2025 | 144.50 | 144.50 | 143.00 | 144.50 | 144.50 | 1.76% | 2,024 |