Micro-Star International Co., Ltd. (TPE:2377)
Taiwan
· Delayed Price · Currency is TWD 101.50
-1.00 (-0.98%)
At close: Dec 5, 2025
Micro-Star International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.50 | 103.00 | 102.00 | 102.00 | - | -0.49% | 310,806 |
| Dec 4, 2025 | 102.50 | 103.50 | 102.00 | 102.50 | 102.50 | - | 3,919,861 |
| Dec 3, 2025 | 103.00 | 104.00 | 102.00 | 102.50 | 102.50 | 0.49% | 3,322,714 |
| Dec 2, 2025 | 103.00 | 104.00 | 101.50 | 102.00 | 102.00 | -0.49% | 4,779,982 |
| Dec 1, 2025 | 106.50 | 106.50 | 102.50 | 102.50 | 102.50 | -4.65% | 9,159,802 |
| Nov 28, 2025 | 107.00 | 107.50 | 106.50 | 107.50 | 107.50 | 0.47% | 3,234,432 |
| Nov 27, 2025 | 108.00 | 108.50 | 106.00 | 107.00 | 107.00 | -0.93% | 5,435,585 |
| Nov 26, 2025 | 107.50 | 108.00 | 105.50 | 108.00 | 108.00 | 0.47% | 7,271,998 |
| Nov 25, 2025 | 103.00 | 107.50 | 102.50 | 107.50 | 107.50 | 4.88% | 15,810,760 |
| Nov 24, 2025 | 102.00 | 103.00 | 100.50 | 102.50 | 102.50 | 1.49% | 75,824,225 |
| Nov 21, 2025 | 101.50 | 103.50 | 99.90 | 101.00 | 101.00 | -1.94% | 20,316,376 |
| Nov 20, 2025 | 104.00 | 104.50 | 101.50 | 103.00 | 103.00 | 1.48% | 18,068,070 |
| Nov 19, 2025 | 103.50 | 104.00 | 100.50 | 101.50 | 101.50 | -1.46% | 15,649,780 |
| Nov 18, 2025 | 101.00 | 105.50 | 100.50 | 103.00 | 103.00 | 0.49% | 16,011,080 |
| Nov 17, 2025 | 105.00 | 105.50 | 102.00 | 102.50 | 102.50 | -2.84% | 14,557,090 |
| Nov 14, 2025 | 108.00 | 109.00 | 104.50 | 105.50 | 105.50 | -3.65% | 12,895,420 |
| Nov 13, 2025 | 111.00 | 112.50 | 109.00 | 109.50 | 109.50 | -0.45% | 7,255,290 |
| Nov 12, 2025 | 110.00 | 112.00 | 109.50 | 110.00 | 110.00 | 0.92% | 4,958,954 |
| Nov 11, 2025 | 112.50 | 113.00 | 108.00 | 109.00 | 109.00 | -2.68% | 7,731,795 |
| Nov 10, 2025 | 115.00 | 115.00 | 111.50 | 112.00 | 112.00 | -1.32% | 11,131,740 |
| Nov 7, 2025 | 106.50 | 113.50 | 106.50 | 113.50 | 113.50 | 6.57% | 18,172,630 |
| Nov 6, 2025 | 104.50 | 107.50 | 104.00 | 106.50 | 106.50 | 2.90% | 7,180,477 |
| Nov 5, 2025 | 102.50 | 103.50 | 101.00 | 103.50 | 103.50 | -0.96% | 8,919,286 |
| Nov 4, 2025 | 109.00 | 110.00 | 103.50 | 104.50 | 104.50 | -3.69% | 9,484,170 |
| Nov 3, 2025 | 110.00 | 111.50 | 108.50 | 108.50 | 108.50 | -0.91% | 6,016,362 |
| Oct 31, 2025 | 109.50 | 110.50 | 109.00 | 109.50 | 109.50 | - | 5,770,899 |
| Oct 30, 2025 | 112.00 | 112.50 | 109.50 | 109.50 | 109.50 | -2.23% | 8,347,513 |
| Oct 29, 2025 | 109.50 | 114.00 | 109.00 | 112.00 | 112.00 | 3.70% | 14,989,090 |
| Oct 28, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 4,342,560 |
| Oct 27, 2025 | 109.50 | 110.50 | 108.50 | 109.00 | 109.00 | 0.93% | 5,421,421 |
| Oct 23, 2025 | 109.00 | 109.50 | 108.00 | 108.00 | 108.00 | -1.82% | 5,017,098 |
| Oct 22, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.46% | 4,261,662 |
| Oct 21, 2025 | 110.00 | 111.50 | 109.00 | 109.50 | 109.50 | 0.46% | 5,679,720 |
| Oct 20, 2025 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 4,772,825 |
| Oct 17, 2025 | 110.00 | 110.50 | 108.00 | 108.00 | 108.00 | -1.37% | 4,779,134 |
| Oct 16, 2025 | 110.50 | 111.50 | 108.50 | 109.50 | 109.50 | 0.46% | 5,743,702 |
| Oct 15, 2025 | 110.50 | 111.50 | 108.50 | 109.00 | 109.00 | 0.46% | 4,327,552 |
| Oct 14, 2025 | 115.00 | 115.50 | 108.50 | 108.50 | 108.50 | -4.41% | 10,705,100 |
| Oct 13, 2025 | 109.00 | 114.00 | 107.00 | 113.50 | 113.50 | 1.34% | 9,449,530 |
| Oct 9, 2025 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | -1.32% | 4,642,630 |
| Oct 8, 2025 | 113.00 | 113.50 | 111.00 | 113.50 | 113.50 | 0.44% | 4,886,494 |
| Oct 7, 2025 | 114.00 | 114.50 | 112.00 | 113.00 | 113.00 | -0.88% | 6,603,129 |
| Oct 3, 2025 | 112.00 | 114.00 | 109.50 | 114.00 | 114.00 | 1.33% | 6,810,798 |
| Oct 2, 2025 | 114.00 | 115.00 | 112.50 | 112.50 | 112.50 | -0.88% | 4,322,682 |
| Oct 1, 2025 | 116.50 | 118.00 | 113.50 | 113.50 | 113.50 | -2.16% | 5,382,450 |
| Sep 30, 2025 | 116.00 | 116.50 | 114.00 | 116.00 | 116.00 | 1.75% | 5,114,863 |
| Sep 26, 2025 | 117.50 | 117.50 | 112.00 | 114.00 | 114.00 | -3.39% | 8,713,879 |
| Sep 25, 2025 | 117.50 | 120.50 | 117.00 | 118.00 | 118.00 | 0.85% | 6,413,734 |
| Sep 24, 2025 | 119.50 | 119.50 | 116.50 | 117.00 | 117.00 | -2.09% | 6,750,973 |
| Sep 23, 2025 | 121.50 | 122.00 | 119.00 | 119.50 | 119.50 | -0.83% | 4,643,008 |
| Sep 22, 2025 | 123.50 | 123.50 | 120.50 | 120.50 | 120.50 | -1.63% | 4,421,827 |
| Sep 19, 2025 | 122.00 | 123.50 | 121.00 | 122.50 | 122.50 | 1.24% | 6,758,924 |
| Sep 18, 2025 | 121.50 | 122.50 | 120.50 | 121.00 | 121.00 | 0.41% | 5,126,986 |
| Sep 17, 2025 | 123.00 | 124.00 | 120.50 | 120.50 | 120.50 | -2.03% | 4,452,927 |
| Sep 16, 2025 | 122.50 | 123.50 | 122.50 | 123.00 | 123.00 | 0.41% | 3,271,194 |
| Sep 15, 2025 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | -2.00% | 5,463,532 |
| Sep 12, 2025 | 125.00 | 129.50 | 125.00 | 125.00 | 125.00 | 0.40% | 5,361,550 |
| Sep 11, 2025 | 127.50 | 128.50 | 124.00 | 124.50 | 124.50 | -1.97% | 6,372,999 |
| Sep 10, 2025 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -1.93% | 7,762,813 |
| Sep 9, 2025 | 129.50 | 130.50 | 128.00 | 129.50 | 129.50 | 0.39% | 2,889,938 |
| Sep 8, 2025 | 130.00 | 131.50 | 129.00 | 129.00 | 129.00 | -0.39% | 2,124,156 |
| Sep 5, 2025 | 131.50 | 131.50 | 129.50 | 129.50 | 129.50 | - | 2,195,320 |
| Sep 4, 2025 | 129.00 | 131.50 | 128.50 | 129.50 | 129.50 | 1.57% | 3,423,290 |
| Sep 3, 2025 | 128.50 | 129.50 | 127.50 | 127.50 | 127.50 | - | 3,138,142 |
| Sep 2, 2025 | 128.50 | 131.00 | 127.50 | 127.50 | 127.50 | 0.39% | 4,196,302 |
| Sep 1, 2025 | 134.50 | 134.50 | 127.00 | 127.00 | 127.00 | -5.93% | 9,016,610 |
| Aug 29, 2025 | 136.50 | 137.50 | 135.00 | 135.00 | 135.00 | -1.10% | 2,963,877 |
| Aug 28, 2025 | 137.00 | 138.00 | 136.00 | 136.50 | 136.50 | -0.36% | 2,993,920 |
| Aug 27, 2025 | 136.50 | 138.50 | 135.50 | 137.00 | 137.00 | 1.86% | 4,160,625 |
| Aug 26, 2025 | 135.00 | 136.00 | 132.50 | 134.50 | 134.50 | - | 5,144,793 |
| Aug 25, 2025 | 136.00 | 137.00 | 134.00 | 134.50 | 134.50 | -3.24% | 5,598,843 |
| Aug 22, 2025 | 140.00 | 141.00 | 139.00 | 139.00 | 134.00 | -0.36% | 4,067,336 |
| Aug 21, 2025 | 141.50 | 142.00 | 139.00 | 139.50 | 134.48 | -0.71% | 6,037,589 |
| Aug 20, 2025 | 146.00 | 146.00 | 140.00 | 140.50 | 135.45 | -3.44% | 6,570,782 |
| Aug 19, 2025 | 147.00 | 149.00 | 145.00 | 145.50 | 140.27 | - | 5,173,886 |
| Aug 18, 2025 | 145.50 | 148.00 | 144.50 | 145.50 | 140.27 | 0.34% | 3,075,374 |
| Aug 15, 2025 | 145.50 | 146.00 | 144.00 | 145.00 | 139.78 | 0.69% | 3,158,849 |
| Aug 14, 2025 | 144.50 | 145.50 | 143.50 | 144.00 | 138.82 | 0.35% | 3,758,757 |
| Aug 13, 2025 | 145.50 | 147.00 | 143.50 | 143.50 | 138.34 | -0.69% | 2,940,591 |
| Aug 12, 2025 | 146.00 | 147.50 | 144.50 | 144.50 | 139.30 | -0.69% | 3,720,114 |
| Aug 11, 2025 | 149.00 | 149.00 | 143.50 | 145.50 | 140.27 | -3.32% | 7,779,043 |
| Aug 8, 2025 | 150.50 | 151.50 | 149.00 | 150.50 | 145.09 | - | 3,495,871 |
| Aug 7, 2025 | 152.50 | 153.50 | 147.50 | 150.50 | 145.09 | -0.99% | 5,843,817 |
| Aug 6, 2025 | 152.50 | 153.00 | 151.00 | 152.00 | 146.53 | -0.33% | 3,817,478 |
| Aug 5, 2025 | 149.00 | 153.00 | 148.50 | 152.50 | 147.01 | 3.39% | 7,118,552 |
| Aug 4, 2025 | 146.00 | 148.50 | 146.00 | 147.50 | 142.19 | - | 2,715,683 |
| Aug 1, 2025 | 143.00 | 149.00 | 142.50 | 147.50 | 142.19 | 2.43% | 6,380,466 |
| Jul 31, 2025 | 143.00 | 145.50 | 140.50 | 144.00 | 138.82 | 0.35% | 4,880,640 |
| Jul 30, 2025 | 143.50 | 144.50 | 142.00 | 143.50 | 138.34 | 0.35% | 1,685,484 |
| Jul 29, 2025 | 144.50 | 145.50 | 143.00 | 143.00 | 137.86 | -1.04% | 2,129,492 |
| Jul 28, 2025 | 144.00 | 145.50 | 143.50 | 144.50 | 139.30 | 0.35% | 2,117,420 |
| Jul 25, 2025 | 145.00 | 145.00 | 143.50 | 144.00 | 138.82 | -0.35% | 1,735,158 |
| Jul 24, 2025 | 144.00 | 144.50 | 143.50 | 144.50 | 139.30 | 0.70% | 2,645,762 |
| Jul 23, 2025 | 141.50 | 144.00 | 140.50 | 143.50 | 138.34 | 2.50% | 4,310,991 |
| Jul 22, 2025 | 147.00 | 150.50 | 140.00 | 140.00 | 134.96 | -4.44% | 11,666,930 |
| Jul 21, 2025 | 146.00 | 147.00 | 145.50 | 146.50 | 141.23 | 0.69% | 2,035,172 |
| Jul 18, 2025 | 147.00 | 148.00 | 145.50 | 145.50 | 140.27 | - | 4,766,235 |
| Jul 17, 2025 | 144.00 | 146.50 | 144.00 | 145.50 | 140.27 | 1.39% | 4,624,069 |
| Jul 16, 2025 | 144.50 | 146.00 | 143.50 | 143.50 | 138.34 | -0.35% | 3,618,077 |
| Jul 15, 2025 | 141.00 | 144.50 | 141.00 | 144.00 | 138.82 | 2.49% | 2,545,309 |