Micro-Star International Co., Ltd. 2377
TWSE · Tayvan · Elektronik Teknoloji
TWD 152,50+1,50 (+%0,99)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-25 | TWD 127,00 | +%2,42 | TWD 131,50 | TWD 136,00 | TWD 127,00 | 79,22M |