Minson Integration, Inc. (TPEX:7811)
Taiwan · Delayed Price · Currency is TWD 80.00
+0.70 (0.88%)
At close: Jun 2, 2026
Minson Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 80.00 | 80.50 | 79.60 | 79.70 | 79.70 | -0.37% | 20,074 |
| Jun 2, 2026 | 79.30 | 80.00 | 79.00 | 80.00 | 80.00 | 0.88% | 20,246 |
| Jun 1, 2026 | 79.20 | 80.00 | 79.20 | 79.30 | 79.30 | -0.88% | 10,116 |
| May 29, 2026 | 79.00 | 80.50 | 79.00 | 80.00 | 80.00 | -0.37% | 13,390 |
| May 28, 2026 | 78.90 | 81.60 | 75.80 | 80.30 | 80.30 | 1.77% | 152,105 |
| May 27, 2026 | 81.50 | 81.50 | 78.90 | 78.90 | 78.90 | -1.99% | 8,369 |
| May 26, 2026 | 78.00 | 81.50 | 78.00 | 80.50 | 80.50 | 3.87% | 49,355 |
| May 25, 2026 | 77.30 | 77.50 | 77.00 | 77.50 | 77.50 | 0.65% | 10,540 |
| May 22, 2026 | 77.70 | 77.70 | 77.00 | 77.00 | 77.00 | -0.90% | 29,085 |
| May 21, 2026 | 77.50 | 78.00 | 77.50 | 77.70 | 77.70 | 0.78% | 9,085 |
| May 20, 2026 | 78.00 | 78.00 | 77.10 | 77.10 | 77.10 | -1.66% | 21,189 |
| May 19, 2026 | 78.90 | 79.00 | 78.20 | 78.40 | 78.40 | -0.63% | 25,071 |
| May 18, 2026 | 79.10 | 79.10 | 78.90 | 78.90 | 78.90 | -2.47% | 16,765 |
| May 15, 2026 | 78.90 | 82.00 | 78.60 | 80.90 | 80.90 | -0.61% | 77,230 |
| May 14, 2026 | 79.30 | 83.40 | 78.50 | 81.40 | 81.40 | 0.12% | 66,332 |
| May 13, 2026 | 79.70 | 81.70 | 75.00 | 81.30 | 81.30 | 1.12% | 190,096 |
| May 12, 2026 | 80.90 | 80.90 | 80.40 | 80.40 | 80.40 | -0.62% | 23,130 |
| May 11, 2026 | 81.10 | 81.30 | 80.00 | 80.90 | 80.90 | -0.37% | 35,431 |
| May 8, 2026 | 80.50 | 81.50 | 80.50 | 81.20 | 81.20 | 1.25% | 41,898 |
| May 7, 2026 | 81.40 | 81.50 | 80.10 | 80.20 | 80.20 | -1.60% | 71,050 |
| May 6, 2026 | 83.60 | 83.60 | 79.80 | 81.50 | 81.50 | -2.51% | 149,411 |
| May 5, 2026 | 85.00 | 85.30 | 83.60 | 83.60 | 83.60 | -1.65% | 27,320 |
| May 4, 2026 | 85.00 | 85.00 | 84.40 | 85.00 | 85.00 | 0.71% | 28,370 |
| Apr 30, 2026 | 85.00 | 85.60 | 84.40 | 84.40 | 84.40 | -1.86% | 16,264 |
| Apr 29, 2026 | 83.30 | 87.00 | 83.00 | 86.00 | 86.00 | 2.99% | 111,367 |
| Apr 28, 2026 | 84.70 | 84.70 | 82.90 | 83.50 | 83.50 | -1.42% | 88,359 |
| Apr 27, 2026 | 85.20 | 85.20 | 84.70 | 84.70 | 84.70 | -0.59% | 34,058 |
| Apr 24, 2026 | 85.00 | 85.20 | 84.80 | 85.20 | 85.20 | - | 58,002 |
| Apr 23, 2026 | 85.00 | 85.80 | 84.90 | 85.20 | 85.20 | -0.70% | 57,386 |
| Apr 22, 2026 | 86.30 | 86.30 | 85.80 | 85.80 | 85.80 | -0.58% | 35,429 |
| Apr 21, 2026 | 86.80 | 86.80 | 86.00 | 86.30 | 86.30 | -0.58% | 39,204 |
| Apr 20, 2026 | 88.60 | 88.60 | 86.80 | 86.80 | 86.80 | -2.03% | 56,362 |
| Apr 17, 2026 | 88.80 | 88.80 | 88.00 | 88.60 | 88.60 | -0.23% | 39,238 |
| Apr 16, 2026 | 90.00 | 90.00 | 88.10 | 88.80 | 88.80 | -1.44% | 41,482 |
| Apr 15, 2026 | 88.00 | 90.90 | 88.00 | 90.10 | 90.10 | 2.39% | 125,380 |
| Apr 14, 2026 | 87.80 | 88.00 | 87.60 | 88.00 | 88.00 | 0.23% | 64,086 |
| Apr 13, 2026 | 85.50 | 88.60 | 84.60 | 87.80 | 87.80 | 2.69% | 183,027 |
| Apr 10, 2026 | 86.00 | 86.00 | 85.40 | 85.50 | 85.50 | -0.70% | 73,240 |
| Apr 9, 2026 | 86.00 | 86.60 | 85.10 | 86.10 | 86.10 | -0.81% | 52,970 |
| Apr 8, 2026 | 87.00 | 87.00 | 85.80 | 86.80 | 86.80 | -0.46% | 54,627 |
| Apr 7, 2026 | 89.00 | 89.00 | 86.90 | 87.20 | 87.20 | -1.91% | 35,259 |
| Apr 2, 2026 | 89.90 | 89.90 | 88.60 | 88.90 | 88.90 | -1.22% | 61,368 |
| Apr 1, 2026 | 90.30 | 90.50 | 90.00 | 90.00 | 90.00 | - | 34,949 |
| Mar 31, 2026 | 89.40 | 91.80 | 89.40 | 90.00 | 90.00 | -0.44% | 151,307 |
| Mar 30, 2026 | 91.20 | 91.60 | 89.00 | 90.40 | 90.40 | -0.55% | 170,515 |
| 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 |