Micro-Star International Co., Ltd. (TPE:2377)
Taiwan
· Delayed Price · Currency is TWD 100.00
+2.60 (2.67%)
Apr 29, 2026, 1:30 PM CST
Micro-Star International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 98.30 | 98.80 | 95.80 | 96.50 | - | -0.92% | 1,878,567 |
| Apr 28, 2026 | 93.40 | 99.20 | 91.30 | 97.40 | 97.40 | 4.28% | 17,215,094 |
| Apr 27, 2026 | 95.10 | 95.10 | 93.20 | 93.40 | 93.40 | -1.79% | 7,784,844 |
| Apr 24, 2026 | 98.50 | 98.70 | 93.10 | 95.10 | 95.10 | -2.96% | 19,868,160 |
| Apr 23, 2026 | 99.00 | 106.00 | 97.60 | 98.00 | 98.00 | 0.51% | 46,220,725 |
| Apr 22, 2026 | 94.40 | 97.50 | 93.80 | 97.50 | 97.50 | 3.94% | 13,486,706 |
| Apr 21, 2026 | 92.50 | 94.40 | 92.50 | 93.80 | 93.80 | 2.29% | 9,906,964 |
| Apr 20, 2026 | 92.60 | 93.40 | 91.40 | 91.70 | 91.70 | -0.22% | 4,953,091 |
| Apr 17, 2026 | 91.40 | 91.90 | 90.80 | 91.90 | 91.90 | 1.21% | 4,776,850 |
| Apr 16, 2026 | 89.60 | 91.90 | 89.30 | 90.80 | 90.80 | 2.37% | 5,786,788 |
| Apr 15, 2026 | 90.00 | 90.10 | 88.20 | 88.70 | 88.70 | -0.22% | 6,200,245 |
| Apr 14, 2026 | 90.20 | 90.40 | 88.80 | 88.90 | 88.90 | -0.78% | 4,767,115 |
| Apr 13, 2026 | 90.10 | 90.60 | 88.80 | 89.60 | 89.60 | -1.32% | 5,198,503 |
| Apr 10, 2026 | 91.20 | 92.30 | 89.50 | 90.80 | 90.80 | -0.87% | 7,586,357 |
| Apr 9, 2026 | 93.00 | 93.00 | 90.90 | 91.60 | 91.60 | -0.65% | 4,552,617 |
| Apr 8, 2026 | 90.40 | 92.70 | 90.30 | 92.20 | 92.20 | 3.36% | 5,246,093 |
| Apr 7, 2026 | 88.50 | 89.70 | 87.50 | 89.20 | 89.20 | 2.29% | 2,677,322 |
| Apr 2, 2026 | 89.20 | 89.60 | 87.00 | 87.20 | 87.20 | -1.02% | 3,484,978 |
| Apr 1, 2026 | 87.00 | 88.60 | 87.00 | 88.10 | 88.10 | 3.65% | 3,721,963 |
| Mar 31, 2026 | 87.70 | 88.00 | 85.00 | 85.00 | 85.00 | -3.74% | 8,265,321 |
| Mar 30, 2026 | 88.60 | 89.80 | 88.20 | 88.30 | 88.30 | -2.32% | 5,645,371 |
| Mar 27, 2026 | 89.60 | 90.50 | 89.40 | 90.40 | 90.40 | -0.33% | 4,321,321 |
| Mar 26, 2026 | 90.90 | 91.70 | 90.60 | 90.70 | 90.70 | - | 2,894,074 |
| Mar 25, 2026 | 92.00 | 92.30 | 90.50 | 90.70 | 90.70 | - | 4,936,865 |
| Mar 24, 2026 | 92.40 | 92.40 | 90.00 | 90.70 | 90.70 | -0.55% | 5,844,953 |
| Mar 23, 2026 | 92.20 | 92.50 | 90.50 | 91.20 | 91.20 | -2.46% | 7,762,523 |
| Mar 20, 2026 | 95.10 | 95.20 | 92.60 | 93.50 | 93.50 | -0.85% | 6,821,561 |
| Mar 19, 2026 | 97.40 | 97.50 | 93.70 | 94.30 | 94.30 | -3.28% | 12,357,040 |
| Mar 18, 2026 | 94.90 | 98.50 | 94.20 | 97.50 | 97.50 | 4.17% | 15,524,400 |
| Mar 17, 2026 | 93.70 | 94.50 | 93.00 | 93.60 | 93.60 | -0.43% | 7,145,128 |
| Mar 16, 2026 | 91.90 | 94.00 | 90.80 | 94.00 | 94.00 | 1.29% | 9,842,134 |
| Mar 13, 2026 | 93.70 | 95.10 | 92.50 | 92.80 | 92.80 | -1.59% | 5,658,936 |
| Mar 12, 2026 | 93.70 | 96.20 | 93.60 | 94.30 | 94.30 | -0.21% | 4,450,600 |
| Mar 11, 2026 | 93.00 | 96.00 | 93.00 | 94.50 | 94.50 | 1.83% | 5,479,943 |
| Mar 10, 2026 | 93.50 | 94.40 | 91.20 | 92.80 | 92.80 | - | 6,165,273 |
| Mar 9, 2026 | 91.20 | 93.70 | 90.20 | 92.80 | 92.80 | -4.03% | 6,996,375 |
| Mar 6, 2026 | 94.00 | 97.00 | 93.20 | 96.70 | 96.70 | 1.79% | 4,408,270 |
| Mar 5, 2026 | 95.10 | 96.90 | 94.10 | 95.00 | 95.00 | 1.28% | 5,098,788 |
| Mar 4, 2026 | 94.50 | 95.40 | 92.00 | 93.80 | 93.80 | -2.29% | 7,813,949 |
| Mar 3, 2026 | 99.50 | 99.50 | 95.50 | 96.00 | 96.00 | -2.64% | 10,393,820 |
| Mar 2, 2026 | 93.90 | 99.80 | 93.00 | 98.60 | 98.60 | 4.56% | 19,799,490 |
| Feb 26, 2026 | 92.90 | 94.90 | 92.20 | 94.30 | 94.30 | 2.28% | 7,607,514 |
| Feb 25, 2026 | 91.80 | 93.40 | 91.70 | 92.20 | 92.20 | 0.66% | 8,042,822 |
| Feb 24, 2026 | 93.00 | 93.90 | 91.60 | 91.60 | 91.60 | -1.08% | 8,163,392 |
| Feb 23, 2026 | 91.50 | 93.40 | 90.60 | 92.60 | 92.60 | 2.09% | 9,320,613 |
| Feb 11, 2026 | 90.90 | 91.50 | 90.40 | 90.70 | 90.70 | 0.33% | 4,153,003 |
| Feb 10, 2026 | 90.50 | 94.30 | 90.40 | 90.40 | 90.40 | 2.15% | 15,489,870 |
| Feb 9, 2026 | 90.70 | 91.30 | 88.50 | 88.50 | 88.50 | -1.67% | 6,263,541 |
| Feb 6, 2026 | 89.20 | 90.40 | 87.60 | 90.00 | 90.00 | 0.22% | 6,279,718 |
| Feb 5, 2026 | 90.60 | 92.00 | 89.70 | 89.80 | 89.80 | -0.88% | 5,787,441 |
| Feb 4, 2026 | 89.50 | 91.40 | 89.40 | 90.60 | 90.60 | 0.67% | 5,140,202 |
| Feb 3, 2026 | 91.30 | 92.50 | 89.40 | 90.00 | 90.00 | -0.88% | 7,829,348 |
| Feb 2, 2026 | 89.00 | 92.90 | 89.00 | 90.80 | 90.80 | 0.67% | 9,429,238 |
| Jan 30, 2026 | 93.10 | 93.10 | 90.00 | 90.20 | 90.20 | -3.74% | 13,210,820 |
| Jan 29, 2026 | 95.50 | 95.60 | 93.10 | 93.70 | 93.70 | -1.88% | 11,802,850 |
| Jan 28, 2026 | 97.00 | 97.10 | 95.30 | 95.50 | 95.50 | -1.65% | 9,575,293 |
| Jan 27, 2026 | 99.20 | 100.50 | 96.90 | 97.10 | 97.10 | -1.92% | 10,980,730 |
| Jan 26, 2026 | 101.00 | 101.00 | 98.80 | 99.00 | 99.00 | -1.49% | 6,985,870 |
| Jan 23, 2026 | 102.00 | 103.00 | 100.00 | 100.50 | 100.50 | -0.50% | 4,843,287 |
| Jan 22, 2026 | 101.00 | 103.00 | 100.50 | 101.00 | 101.00 | 1.30% | 6,671,504 |
| Jan 21, 2026 | 100.50 | 102.00 | 99.50 | 99.70 | 99.70 | -0.80% | 6,716,057 |
| Jan 20, 2026 | 99.90 | 103.00 | 99.90 | 100.50 | 100.50 | 0.70% | 8,372,471 |
| Jan 19, 2026 | 99.30 | 100.50 | 98.10 | 99.80 | 99.80 | 0.81% | 7,654,238 |
| Jan 16, 2026 | 100.50 | 100.50 | 98.90 | 99.00 | 99.00 | -1.00% | 5,999,205 |
| Jan 15, 2026 | 102.50 | 102.50 | 98.70 | 100.00 | 100.00 | -1.96% | 13,462,990 |
| Jan 14, 2026 | 98.90 | 103.00 | 98.60 | 102.00 | 102.00 | 4.08% | 18,249,950 |
| Jan 13, 2026 | 101.00 | 101.50 | 98.00 | 98.00 | 98.00 | -2.00% | 12,538,730 |
| Jan 12, 2026 | 98.20 | 100.50 | 97.40 | 100.00 | 100.00 | 2.67% | 13,094,710 |
| Jan 9, 2026 | 97.00 | 98.40 | 94.70 | 97.40 | 97.40 | 0.93% | 14,850,690 |
| Jan 8, 2026 | 97.30 | 99.40 | 96.20 | 96.50 | 96.50 | 0.21% | 14,778,260 |
| Jan 7, 2026 | 96.40 | 97.20 | 95.10 | 96.30 | 96.30 | 0.52% | 7,296,572 |
| Jan 6, 2026 | 95.10 | 95.90 | 94.80 | 95.80 | 95.80 | 0.74% | 4,570,565 |
| Jan 5, 2026 | 96.80 | 97.20 | 94.70 | 95.10 | 95.10 | -0.73% | 5,105,013 |
| Jan 2, 2026 | 96.70 | 97.70 | 95.60 | 95.80 | 95.80 | -0.31% | 5,078,876 |
| Dec 31, 2025 | 96.00 | 97.20 | 95.50 | 96.10 | 96.10 | 0.10% | 3,394,186 |
| Dec 30, 2025 | 95.40 | 96.50 | 94.30 | 96.00 | 96.00 | 0.52% | 4,796,492 |
| Dec 29, 2025 | 96.10 | 96.30 | 95.20 | 95.50 | 95.50 | -0.73% | 5,756,555 |
| Dec 26, 2025 | 98.10 | 98.60 | 96.00 | 96.20 | 96.20 | -1.84% | 8,684,030 |
| Dec 24, 2025 | 99.00 | 99.10 | 98.00 | 98.00 | 98.00 | -0.61% | 5,259,920 |
| Dec 23, 2025 | 101.50 | 101.50 | 98.60 | 98.60 | 98.60 | -2.38% | 7,853,026 |
| Dec 22, 2025 | 103.00 | 103.50 | 100.50 | 101.00 | 101.00 | -0.98% | 3,723,894 |
| Dec 19, 2025 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 2.00% | 4,455,629 |
| Dec 18, 2025 | 100.50 | 102.00 | 100.00 | 100.00 | 100.00 | -0.50% | 4,468,543 |
| Dec 17, 2025 | 103.00 | 104.00 | 100.00 | 100.50 | 100.50 | -2.43% | 5,656,383 |
| Dec 16, 2025 | 100.50 | 104.50 | 100.00 | 103.00 | 103.00 | 1.98% | 9,867,605 |
| Dec 15, 2025 | 98.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.71% | 4,667,847 |
| Dec 12, 2025 | 99.80 | 102.50 | 99.10 | 99.30 | 99.30 | - | 6,244,412 |
| Dec 11, 2025 | 99.10 | 100.50 | 98.50 | 99.30 | 99.30 | 0.71% | 4,455,299 |
| Dec 10, 2025 | 99.90 | 101.00 | 98.50 | 98.60 | 98.60 | -0.90% | 6,786,839 |
| Dec 9, 2025 | 101.00 | 101.50 | 99.00 | 99.50 | 99.50 | -1.49% | 9,049,439 |
| Dec 8, 2025 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | -0.49% | 2,742,310 |
| Dec 5, 2025 | 102.50 | 103.00 | 101.00 | 101.50 | 101.50 | -0.98% | 4,916,326 |
| Dec 4, 2025 | 102.50 | 103.50 | 102.00 | 102.50 | 102.50 | - | 3,931,288 |
| 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 |