Micro-Star International Co., Ltd. 2377
TWSE · Taiwan · Electronic Technology
TWD 152.50+1.50 (+0.99%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 152.50 | +0.99% | TWD 151.50 | TWD 153.50 | TWD 151.00 | 2.95M |
| 2026-09-30 | TWD 151.00 | 0.00% | TWD 152.50 | TWD 153.00 | TWD 151.00 | 3.27M |
| 2026-09-29 | TWD 151.00 | -0.33% | TWD 150.50 | TWD 154.00 | TWD 150.50 | 2.30M |
| 2026-09-24 | TWD 151.50 | +0.33% | TWD 150.50 | TWD 152.50 | TWD 150.00 | 2.57M |
| 2026-09-23 | TWD 151.00 | -1.63% | TWD 153.50 | TWD 154.50 | TWD 151.00 | 6.06M |
| 2026-09-22 | TWD 153.50 | +0.33% | TWD 156.00 | TWD 156.50 | TWD 153.50 | 4.74M |
| 2026-09-21 | TWD 153.00 | -1.29% | TWD 154.00 | TWD 156.50 | TWD 153.00 | 5.71M |
| 2026-09-18 | TWD 155.00 | +1.31% | TWD 155.50 | TWD 155.50 | TWD 153.00 | 7.05M |
| 2026-09-17 | TWD 153.00 | -0.33% | TWD 154.50 | TWD 157.00 | TWD 153.00 | 6.07M |
| 2026-09-16 | TWD 153.50 | +3.72% | TWD 149.00 | TWD 153.50 | TWD 148.50 | 6.13M |
| 2026-09-15 | TWD 148.00 | -1.66% | TWD 150.50 | TWD 151.00 | TWD 148.00 | 3.35M |
| 2026-09-14 | TWD 150.50 | +1.01% | TWD 148.00 | TWD 152.50 | TWD 148.00 | 7.09M |
| 2026-09-11 | TWD 149.00 | 0.00% | TWD 146.00 | TWD 151.00 | TWD 144.50 | 8.68M |
| 2026-09-10 | TWD 149.00 | -4.79% | TWD 152.00 | TWD 152.50 | TWD 146.00 | 14.56M |
| 2026-09-09 | TWD 156.50 | +2.62% | TWD 152.50 | TWD 158.00 | TWD 152.00 | 9.85M |
| 2026-09-08 | TWD 152.50 | -3.79% | TWD 157.50 | TWD 157.50 | TWD 152.50 | 8.92M |
| 2026-09-07 | TWD 158.50 | -1.86% | TWD 164.00 | TWD 164.00 | TWD 156.00 | 14.02M |
| 2026-09-04 | TWD 161.50 | +7.31% | TWD 153.00 | TWD 163.00 | TWD 153.00 | 22.84M |
| 2026-09-03 | TWD 150.50 | -2.90% | TWD 157.00 | TWD 162.00 | TWD 150.50 | 13.48M |
| 2026-09-02 | TWD 155.00 | +0.65% | TWD 152.50 | TWD 156.00 | TWD 152.00 | 7.82M |
| 2026-09-01 | TWD 154.00 | -0.65% | TWD 155.00 | TWD 156.00 | TWD 151.50 | 11.12M |
| 2026-08-31 | TWD 155.00 | +6.90% | TWD 145.50 | TWD 155.00 | TWD 145.00 | 17.42M |
| 2026-08-28 | TWD 145.00 | 0.00% | TWD 146.00 | TWD 146.50 | TWD 144.00 | 5.33M |
| 2026-08-27 | TWD 145.00 | -0.68% | TWD 147.00 | TWD 148.50 | TWD 144.00 | 8.58M |
| 2026-08-26 | TWD 146.00 | +1.39% | TWD 144.50 | TWD 147.00 | TWD 144.00 | 6.77M |
| 2026-08-25 | TWD 144.00 | 0.00% | TWD 143.50 | TWD 144.00 | TWD 141.00 | 3.64M |
| 2026-08-24 | TWD 144.00 | +1.77% | TWD 142.00 | TWD 145.00 | TWD 141.50 | 6.18M |
| 2026-08-21 | TWD 141.50 | +1.07% | TWD 140.00 | TWD 142.50 | TWD 140.00 | 4.96M |
| 2026-08-20 | TWD 140.00 | -4.44% | TWD 144.00 | TWD 145.50 | TWD 138.50 | 17.22M |
| 2026-08-19 | TWD 146.50 | -1.01% | TWD 145.00 | TWD 148.00 | TWD 144.50 | 12.64M |
| 2026-08-18 | TWD 148.00 | -1.00% | TWD 149.50 | TWD 150.00 | TWD 144.50 | 15.11M |
| 2026-08-17 | TWD 149.50 | -5.97% | TWD 158.50 | TWD 158.50 | TWD 149.50 | 18.26M |
| 2026-08-14 | TWD 159.00 | -5.36% | TWD 170.50 | TWD 171.00 | TWD 158.50 | 24.45M |
| 2026-08-13 | TWD 168.00 | -0.59% | TWD 171.00 | TWD 173.50 | TWD 162.50 | 50.81M |
| 2026-08-12 | TWD 169.00 | +9.74% | TWD 157.00 | TWD 169.00 | TWD 152.00 | 45.46M |
| 2026-08-11 | TWD 154.00 | -0.65% | TWD 155.00 | TWD 155.50 | TWD 152.50 | 5.89M |
| 2026-08-10 | TWD 155.00 | +1.31% | TWD 154.50 | TWD 156.50 | TWD 154.00 | 11.21M |
| 2026-08-07 | TWD 153.00 | -0.65% | TWD 154.00 | TWD 155.50 | TWD 150.50 | 8.71M |
| 2026-08-06 | TWD 154.00 | +1.99% | TWD 151.00 | TWD 158.00 | TWD 151.00 | 16.58M |
| 2026-08-05 | TWD 151.00 | +1.00% | TWD 152.50 | TWD 154.50 | TWD 150.00 | 19.06M |
| 2026-08-04 | TWD 149.50 | +4.55% | TWD 141.50 | TWD 151.00 | TWD 139.50 | 19.30M |
| 2026-08-03 | TWD 143.00 | +0.70% | TWD 140.50 | TWD 147.50 | TWD 139.50 | 12.01M |
| 2026-07-31 | TWD 142.00 | +4.41% | TWD 143.50 | TWD 148.00 | TWD 139.50 | 18.64M |
| 2026-07-30 | TWD 136.00 | -1.09% | TWD 137.00 | TWD 138.00 | TWD 134.00 | 10.06M |
| 2026-07-29 | TWD 137.50 | -1.08% | TWD 140.50 | TWD 144.50 | TWD 133.00 | 17.43M |
| 2026-07-28 | TWD 139.00 | -5.12% | TWD 140.00 | TWD 144.50 | TWD 138.50 | 12.17M |
| 2026-07-27 | TWD 146.50 | 0.00% | TWD 146.50 | TWD 147.00 | TWD 137.50 | 14.02M |
| 2026-07-24 | TWD 146.50 | -3.62% | TWD 149.00 | TWD 151.00 | TWD 144.50 | 12.45M |
| 2026-07-23 | TWD 152.00 | -1.94% | TWD 157.50 | TWD 158.00 | TWD 149.00 | 20.14M |
| 2026-07-22 | TWD 155.00 | +6.16% | TWD 149.00 | TWD 157.50 | TWD 148.00 | 40.13M |
| 2026-07-21 | TWD 146.00 | +3.18% | TWD 143.00 | TWD 146.00 | TWD 141.50 | 9.53M |
| 2026-07-20 | TWD 141.50 | 0.00% | TWD 142.00 | TWD 142.50 | TWD 131.50 | 13.32M |
| 2026-07-17 | TWD 141.50 | -2.41% | TWD 142.00 | TWD 146.50 | TWD 137.50 | 15.65M |
| 2026-07-16 | TWD 145.00 | -2.36% | TWD 148.00 | TWD 148.00 | TWD 145.00 | 8.62M |
| 2026-07-15 | TWD 148.50 | +1.02% | TWD 149.00 | TWD 149.50 | TWD 144.00 | 11.99M |
| 2026-07-14 | TWD 147.00 | -1.67% | TWD 148.00 | TWD 148.00 | TWD 140.50 | 14.29M |
| 2026-07-13 | TWD 149.50 | +3.10% | TWD 146.00 | TWD 153.00 | TWD 144.50 | 29.49M |
| 2026-07-10 | TWD 145.00 | 0.00% | TWD 145.00 | TWD 145.00 | TWD 145.00 | 0 |
| 2026-07-09 | TWD 145.00 | +2.11% | TWD 143.50 | TWD 147.50 | TWD 141.50 | 19.74M |
| 2026-07-08 | TWD 142.00 | +3.65% | TWD 138.50 | TWD 147.00 | TWD 138.50 | 23.08M |
| 2026-07-07 | TWD 137.00 | -3.86% | TWD 143.00 | TWD 143.50 | TWD 136.00 | 11.55M |
| 2026-07-06 | TWD 142.50 | -0.35% | TWD 144.50 | TWD 146.00 | TWD 142.00 | 10.25M |
| 2026-07-03 | TWD 143.00 | 0.00% | TWD 142.50 | TWD 144.50 | TWD 141.50 | 9.29M |
| 2026-07-02 | TWD 143.00 | -1.72% | TWD 142.50 | TWD 147.00 | TWD 141.00 | 13.37M |
| 2026-07-01 | TWD 145.50 | -0.34% | TWD 147.00 | TWD 147.00 | TWD 139.50 | 32.75M |
| 2026-06-30 | TWD 146.00 | +5.04% | TWD 142.00 | TWD 146.00 | TWD 139.50 | 39.56M |
| 2026-06-29 | TWD 139.00 | +5.70% | TWD 134.00 | TWD 141.00 | TWD 133.50 | 22.85M |
| 2026-06-26 | TWD 131.50 | -1.50% | TWD 133.00 | TWD 135.50 | TWD 131.50 | 14.75M |
| 2026-06-25 | TWD 133.50 | 0.00% | TWD 135.00 | TWD 135.50 | TWD 132.00 | 7.32M |
| 2026-06-24 | TWD 133.50 | 0.00% | TWD 132.00 | TWD 136.00 | TWD 131.00 | 9.04M |
| 2026-06-23 | TWD 133.50 | -2.55% | TWD 137.00 | TWD 137.50 | TWD 132.50 | 14.00M |
| 2026-06-22 | TWD 137.00 | -1.08% | TWD 140.00 | TWD 140.50 | TWD 136.50 | 12.75M |
| 2026-06-18 | TWD 138.50 | +1.09% | TWD 137.00 | TWD 139.00 | TWD 136.50 | 11.19M |
| 2026-06-17 | TWD 137.00 | +0.37% | TWD 135.50 | TWD 137.00 | TWD 133.50 | 9.25M |
| 2026-06-16 | TWD 136.50 | -2.50% | TWD 142.50 | TWD 142.50 | TWD 135.50 | 17.50M |
| 2026-06-15 | TWD 140.00 | +2.56% | TWD 141.00 | TWD 142.50 | TWD 136.50 | 17.11M |
| 2026-06-12 | TWD 136.50 | +2.25% | TWD 139.50 | TWD 143.50 | TWD 136.50 | 22.53M |
| 2026-06-11 | TWD 133.50 | +1.14% | TWD 130.50 | TWD 134.50 | TWD 129.50 | 14.75M |
| 2026-06-10 | TWD 132.00 | -5.38% | TWD 135.00 | TWD 140.50 | TWD 132.00 | 25.47M |
| 2026-06-09 | TWD 139.50 | +5.68% | TWD 133.50 | TWD 140.50 | TWD 132.50 | 20.31M |
| 2026-06-08 | TWD 132.00 | -6.71% | TWD 128.00 | TWD 132.50 | TWD 128.00 | 28.37M |
| 2026-06-05 | TWD 141.50 | +1.07% | TWD 138.50 | TWD 142.50 | TWD 135.50 | 29.72M |
| 2026-06-04 | TWD 140.00 | -4.44% | TWD 145.00 | TWD 147.50 | TWD 140.00 | 26.74M |
| 2026-06-03 | TWD 146.50 | -1.68% | TWD 151.50 | TWD 152.00 | TWD 146.00 | 46.11M |
| 2026-06-02 | TWD 149.00 | +5.30% | TWD 145.00 | TWD 152.50 | TWD 142.00 | 97.19M |
| 2026-06-01 | TWD 141.50 | +8.02% | TWD 136.00 | TWD 144.00 | TWD 134.50 | 78.70M |
| 2026-05-29 | TWD 131.00 | +6.07% | TWD 126.00 | TWD 133.00 | TWD 126.00 | 40.72M |
| 2026-05-28 | TWD 123.50 | -2.37% | TWD 127.50 | TWD 129.00 | TWD 122.00 | 27.36M |
| 2026-05-27 | TWD 126.50 | +0.40% | TWD 127.50 | TWD 132.00 | TWD 125.50 | 30.93M |
| 2026-05-26 | TWD 126.00 | -0.79% | TWD 128.00 | TWD 128.50 | TWD 123.50 | 28.67M |