Minson Integration, Inc. (TPEX:7811)
Taiwan · Delayed Price · Currency is TWD 71.00
-0.30 (-0.42%)
At close: Jul 20, 2026
Minson Integration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 72.00 | 72.00 | 71.30 | 71.30 | 71.30 | -0.97% | 24,063 |
| Jul 16, 2026 | 72.60 | 72.60 | 72.00 | 72.00 | 72.00 | - | 2,130 |
| Jul 15, 2026 | 71.80 | 72.50 | 71.80 | 72.00 | 72.00 | 0.28% | 5,010 |
| Jul 14, 2026 | 73.70 | 73.70 | 71.70 | 71.80 | 71.80 | -2.45% | 21,100 |
| Jul 13, 2026 | 75.00 | 75.00 | 73.10 | 73.60 | 73.60 | -1.64% | 32,016 |
| Jul 9, 2026 | 81.00 | 81.40 | 80.00 | 80.50 | 74.83 | - | 42,437 |
| Jul 8, 2026 | 79.90 | 80.50 | 79.90 | 80.50 | 74.83 | 0.75% | 21,216 |
| Jul 7, 2026 | 80.00 | 80.00 | 79.00 | 79.90 | 74.27 | 1.14% | 6,591 |
| Jul 6, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 73.44 | 0.25% | 7,260 |
| Jul 3, 2026 | 78.00 | 78.80 | 78.00 | 78.80 | 73.25 | 1.16% | 6,211 |
| Jul 2, 2026 | 77.40 | 77.90 | 77.30 | 77.90 | 72.41 | 0.65% | 8,249 |
| Jul 1, 2026 | 77.30 | 77.40 | 77.30 | 77.40 | 71.95 | -0.51% | 2,232 |
| Jun 30, 2026 | 78.30 | 78.30 | 77.80 | 77.80 | 72.32 | -0.13% | 10,000 |
| Jun 29, 2026 | 78.10 | 78.10 | 77.90 | 77.90 | 72.41 | -0.26% | 7,020 |
| Jun 26, 2026 | 79.10 | 79.10 | 78.10 | 78.10 | 72.60 | -1.76% | 20,408 |
| Jun 25, 2026 | 79.30 | 79.80 | 79.00 | 79.50 | 73.90 | 0.25% | 31,021 |
| Jun 24, 2026 | 78.30 | 79.30 | 78.30 | 79.30 | 73.71 | 0.25% | 5,000 |
| Jun 23, 2026 | 79.00 | 79.50 | 79.00 | 79.10 | 73.53 | -0.50% | 8,003 |
| Jun 22, 2026 | 78.90 | 79.50 | 78.90 | 79.50 | 73.90 | 0.51% | 5,025 |
| Jun 18, 2026 | 79.00 | 79.10 | 78.70 | 79.10 | 73.53 | 0.13% | 5,002 |
| Jun 17, 2026 | 78.50 | 79.00 | 77.90 | 79.00 | 73.44 | -1.25% | 13,379 |
| Jun 16, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 74.37 | 0.63% | 9,052 |
| Jun 15, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 73.90 | -0.63% | 10,052 |
| Jun 12, 2026 | 80.60 | 80.60 | 80.00 | 80.00 | 74.37 | -0.62% | 6,181 |
| Jun 11, 2026 | 80.40 | 80.50 | 80.40 | 80.50 | 74.83 | 1.90% | 5,002 |
| Jun 10, 2026 | 79.30 | 79.50 | 79.00 | 79.00 | 73.44 | -2.23% | 5,401 |
| Jun 9, 2026 | 79.50 | 80.80 | 79.50 | 80.80 | 75.11 | 2.02% | 6,070 |
| Jun 8, 2026 | 79.00 | 79.20 | 79.00 | 79.20 | 73.62 | -0.25% | 2,120 |
| Jun 5, 2026 | 79.70 | 79.70 | 79.00 | 79.40 | 73.81 | -0.38% | 4,050 |
| Jun 4, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 74.09 | - | 1,060 |
| Jun 3, 2026 | 80.00 | 80.50 | 79.60 | 79.70 | 74.09 | -0.38% | 20,074 |
| Jun 2, 2026 | 79.30 | 80.00 | 79.00 | 80.00 | 74.37 | 0.88% | 20,246 |
| Jun 1, 2026 | 79.20 | 80.00 | 79.20 | 79.30 | 73.71 | -0.87% | 10,116 |
| May 29, 2026 | 79.00 | 80.50 | 79.00 | 80.00 | 74.37 | -0.37% | 13,390 |
| May 28, 2026 | 78.90 | 81.60 | 75.80 | 80.30 | 74.64 | 1.77% | 152,105 |
| May 27, 2026 | 81.50 | 81.50 | 78.90 | 78.90 | 73.34 | -1.99% | 8,369 |
| May 26, 2026 | 78.00 | 81.50 | 78.00 | 80.50 | 74.83 | 3.87% | 49,355 |
| May 25, 2026 | 77.30 | 77.50 | 77.00 | 77.50 | 72.04 | 0.65% | 10,540 |
| May 22, 2026 | 77.70 | 77.70 | 77.00 | 77.00 | 71.58 | -0.90% | 29,085 |
| May 21, 2026 | 77.50 | 78.00 | 77.50 | 77.70 | 72.23 | 0.78% | 9,085 |
| May 20, 2026 | 78.00 | 78.00 | 77.10 | 77.10 | 71.67 | -1.66% | 21,189 |
| May 19, 2026 | 78.90 | 79.00 | 78.20 | 78.40 | 72.88 | -0.63% | 25,071 |
| May 18, 2026 | 79.10 | 79.10 | 78.90 | 78.90 | 73.34 | -2.47% | 16,765 |
| May 15, 2026 | 78.90 | 82.00 | 78.60 | 80.90 | 75.20 | -0.61% | 77,230 |
| May 14, 2026 | 79.30 | 83.40 | 78.50 | 81.40 | 75.67 | 0.12% | 66,332 |
| May 13, 2026 | 79.70 | 81.70 | 75.00 | 81.30 | 75.57 | 1.12% | 190,096 |
| May 12, 2026 | 80.90 | 80.90 | 80.40 | 80.40 | 74.74 | -0.62% | 23,130 |
| May 11, 2026 | 81.10 | 81.30 | 80.00 | 80.90 | 75.20 | -0.37% | 35,431 |
| May 8, 2026 | 80.50 | 81.50 | 80.50 | 81.20 | 75.48 | 1.25% | 41,898 |
| May 7, 2026 | 81.40 | 81.50 | 80.10 | 80.20 | 74.55 | -1.60% | 71,050 |