Minson Integration, Inc. (TPEX:7811)
Taiwan · Delayed Price · Currency is TWD 90.90
-1.60 (-1.73%)
At close: Mar 27, 2026
Minson Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 92.40 | 92.40 | 90.20 | 90.90 | 90.90 | -1.73% | 127,516 |
| Mar 26, 2026 | 92.00 | 92.70 | 90.40 | 92.50 | 92.50 | 0.54% | 204,630 |
| Mar 25, 2026 | 93.10 | 93.40 | 89.10 | 92.00 | 92.00 | -4.47% | 536,790 |
| Mar 24, 2026 | 102.50 | 103.00 | 96.30 | 96.30 | 96.30 | -7.85% | 42,385 |
| Mar 23, 2026 | 106.00 | 106.00 | 102.00 | 104.50 | 104.50 | -1.42% | 15,328 |
| Mar 20, 2026 | 107.50 | 107.50 | 104.50 | 106.00 | 106.00 | -1.40% | 38,570 |
| Mar 19, 2026 | 109.00 | 109.00 | 106.00 | 107.50 | 107.50 | -1.38% | 37,982 |
| Mar 18, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.46% | 35,153 |
| Mar 17, 2026 | 110.50 | 114.00 | 108.50 | 109.50 | 109.50 | -0.45% | 80,219 |
| Mar 16, 2026 | 112.50 | 112.50 | 110.00 | 110.00 | 110.00 | -2.65% | 30,143 |
| Mar 13, 2026 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 0.89% | 11,030 |
| Mar 12, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 9,221 |
| Mar 11, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 8,576 |
| Mar 10, 2026 | 111.50 | 112.50 | 110.50 | 112.00 | 112.00 | 1.82% | 14,001 |
| Mar 9, 2026 | 116.50 | 116.50 | 109.00 | 110.00 | 110.00 | -4.76% | 25,761 |
| Mar 6, 2026 | 115.50 | 117.00 | 114.50 | 115.50 | 115.50 | -1.70% | 11,136 |
| Mar 5, 2026 | 117.00 | 118.00 | 117.00 | 117.50 | 117.50 | 0.43% | 15,013 |
| Mar 4, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -2.50% | 11,219 |
| Mar 3, 2026 | 119.50 | 121.00 | 119.50 | 120.00 | 120.00 | 0.42% | 8,793 |
| Mar 2, 2026 | 120.00 | 122.00 | 118.00 | 119.50 | 119.50 | -0.42% | 9,789 |
| Feb 26, 2026 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | 0.84% | 629 |
| Feb 25, 2026 | 121.00 | 122.50 | 118.50 | 119.00 | 119.00 | -0.42% | 6,003 |
| Feb 24, 2026 | 123.50 | 123.50 | 118.50 | 119.50 | 119.50 | -3.24% | 30,047 |
| Feb 23, 2026 | 124.00 | 124.00 | 121.00 | 123.50 | 123.50 | 2.07% | 5,002 |
| Feb 11, 2026 | 124.50 | 124.50 | 121.00 | 121.00 | 121.00 | -2.81% | 3,004 |
| Feb 10, 2026 | 122.00 | 124.50 | 121.00 | 124.50 | 124.50 | -0.40% | 13,516 |
| Feb 9, 2026 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | - | 4,006 |
| Feb 6, 2026 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | - | 3,303 |
| Feb 5, 2026 | 125.50 | 125.50 | 123.00 | 125.00 | 125.00 | - | 10,114 |
| Feb 4, 2026 | 123.50 | 125.00 | 122.50 | 125.00 | 125.00 | - | 12,135 |
| Feb 3, 2026 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | - | 23,308 |
| Feb 2, 2026 | 124.50 | 125.00 | 121.50 | 125.00 | 125.00 | 0.40% | 4,123 |
| Jan 30, 2026 | 128.00 | 128.00 | 124.00 | 124.50 | 124.50 | -2.73% | 17,602 |
| Jan 29, 2026 | 128.50 | 128.50 | 125.00 | 128.00 | 128.00 | - | 13,025 |
| Jan 28, 2026 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 0.39% | 6,302 |
| Jan 27, 2026 | 128.00 | 128.00 | 127.50 | 127.50 | 127.50 | 0.39% | 129 |
| Jan 26, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 291 |
| Jan 23, 2026 | 125.50 | 127.00 | 125.50 | 127.00 | 127.00 | - | 17,107 |
| Jan 22, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 6,010 |
| Jan 21, 2026 | 127.50 | 127.50 | 125.00 | 127.00 | 127.00 | -0.39% | 10,185 |
| Jan 20, 2026 | 128.00 | 128.00 | 127.00 | 127.50 | 127.50 | -0.78% | 12,140 |
| Jan 19, 2026 | 127.50 | 128.50 | 127.50 | 128.50 | 128.50 | - | 2,000 |
| Jan 16, 2026 | 128.00 | 128.50 | 127.50 | 128.50 | 128.50 | - | 3,010 |
| Jan 15, 2026 | 128.50 | 128.50 | 127.50 | 128.50 | 128.50 | - | 5,455 |
| Jan 14, 2026 | 128.00 | 129.00 | 128.00 | 128.50 | 128.50 | -0.39% | 17,175 |
| Jan 13, 2026 | 128.50 | 130.00 | 128.00 | 129.00 | 129.00 | -0.77% | 9,331 |
| Jan 12, 2026 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1.17% | 4,214 |
| Jan 9, 2026 | 128.50 | 129.00 | 128.00 | 128.50 | 128.50 | - | 11,811 |
| Jan 8, 2026 | 128.50 | 128.50 | 128.00 | 128.50 | 128.50 | -2.65% | 10,220 |
| Jan 2, 2026 | 131.50 | 132.00 | 131.50 | 132.00 | 132.00 | 2.33% | 2,046 |