Minson Integration, Inc. (TPEX:7811)
Taiwan
· Delayed Price · Currency is TWD 132.00
-3.00 (-2.22%)
At close: Dec 4, 2025
Minson Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 2.27% | 3,012 |
| Dec 4, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -2.22% | 16 |
| Dec 3, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.37% | 84 |
| Dec 2, 2025 | 135.00 | 135.00 | 131.00 | 134.50 | 134.50 | - | 2,202 |
| Dec 1, 2025 | 131.00 | 134.50 | 131.00 | 134.50 | 134.50 | 2.67% | 6,001 |
| Nov 27, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 1 |
| Nov 26, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1.55% | 1,500 |
| Nov 25, 2025 | 130.00 | 131.50 | 129.00 | 129.00 | 129.00 | -0.39% | 3,100 |
| Nov 24, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0.39% | 100 |
| Nov 20, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -2.27% | 869 |
| Nov 18, 2025 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | -1.49% | 5,300 |
| Nov 14, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.37% | 1,000 |
| Nov 13, 2025 | 130.50 | 133.50 | 130.50 | 133.50 | 133.50 | 6.37% | 15,000 |
| Nov 12, 2025 | 125.00 | 130.00 | 125.00 | 125.50 | 125.50 | -3.46% | 1,100 |
| Nov 11, 2025 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | - | 4,101 |
| Nov 7, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.56% | 1,000 |
| Nov 5, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 1,000 |
| Nov 3, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.92% | 500 |
| Oct 31, 2025 | 128.00 | 130.50 | 127.00 | 130.50 | 130.50 | 1.56% | 2,415 |
| Oct 29, 2025 | 126.50 | 128.50 | 126.50 | 128.50 | 128.50 | 2.80% | 3,250 |
| Oct 28, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | 1,000 |
| Oct 27, 2025 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.39% | 4,000 |
| Oct 23, 2025 | 128.00 | 130.50 | 127.00 | 127.50 | 127.50 | - | 7,120 |
| Oct 21, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -1.92% | 1,000 |
| Oct 20, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 11 |
| Oct 16, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1 |
| Oct 15, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 20 |
| Oct 9, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | -0.38% | 3,009 |
| Oct 8, 2025 | 129.50 | 130.50 | 129.50 | 130.50 | 130.50 | 2.35% | 1,032 |
| Oct 7, 2025 | 128.00 | 128.00 | 127.00 | 127.50 | 127.50 | -2.67% | 6,605 |
| Oct 1, 2025 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | -0.76% | 3,500 |
| Sep 30, 2025 | 131.50 | 132.00 | 131.00 | 132.00 | 132.00 | 0.76% | 1,828 |
| Sep 26, 2025 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | -0.76% | 4,350 |
| Sep 24, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.38% | 600 |
| Sep 23, 2025 | 132.00 | 132.50 | 132.00 | 132.50 | 132.50 | -0.38% | 9,000 |
| Sep 22, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 1,000 |
| Sep 19, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 100 |
| Sep 18, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.38% | 1,000 |
| Sep 17, 2025 | 134.50 | 134.50 | 132.00 | 132.50 | 132.50 | -1.85% | 6,208 |
| Sep 16, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 300 |
| Sep 15, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | 1,100 |
| Sep 12, 2025 | 134.00 | 134.50 | 134.00 | 134.00 | 134.00 | - | 2,200 |
| Sep 11, 2025 | 132.50 | 134.00 | 132.50 | 134.00 | 134.00 | 0.37% | 5,220 |
| Sep 9, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - | 100 |
| Sep 8, 2025 | 133.00 | 133.50 | 133.00 | 133.50 | 133.50 | - | 3,108 |
| Sep 5, 2025 | 133.00 | 134.00 | 133.00 | 133.50 | 133.50 | -0.37% | 8,500 |
| Sep 4, 2025 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | -0.74% | 3,280 |
| Sep 3, 2025 | 133.50 | 135.00 | 133.50 | 135.00 | 135.00 | 1.89% | 2,100 |
| Sep 2, 2025 | 134.00 | 134.00 | 132.50 | 132.50 | 132.50 | -1.85% | 15 |
| Sep 1, 2025 | 135.00 | 135.00 | 134.50 | 135.00 | 135.00 | 0.75% | 11,000 |
| Aug 29, 2025 | 132.50 | 134.00 | 132.50 | 134.00 | 134.00 | - | 2,100 |
| Aug 27, 2025 | 134.00 | 134.50 | 133.50 | 134.00 | 134.00 | -0.74% | 17,026 |
| Aug 26, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | -0.74% | 11,009 |
| Aug 25, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 2,000 |
| Aug 22, 2025 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | - | 4,209 |
| Aug 21, 2025 | 136.50 | 136.50 | 136.00 | 136.00 | 136.00 | 0.37% | 24 |
| Aug 20, 2025 | 135.00 | 136.50 | 132.00 | 135.50 | 135.50 | -0.37% | 25,328 |
| Aug 19, 2025 | 137.00 | 139.00 | 136.00 | 136.00 | 136.00 | -2.51% | 7,613 |
| Aug 18, 2025 | 140.00 | 141.00 | 139.00 | 139.50 | 139.50 | -1.41% | 7,180 |
| Aug 15, 2025 | 142.50 | 142.50 | 140.50 | 141.50 | 141.50 | -0.70% | 20,091 |
| Aug 14, 2025 | 143.50 | 143.50 | 142.00 | 142.50 | 142.50 | 0.35% | 11,041 |
| Aug 13, 2025 | 143.50 | 143.50 | 142.00 | 142.00 | 142.00 | -1.05% | 16,291 |
| Aug 12, 2025 | 143.00 | 143.50 | 142.00 | 143.50 | 143.50 | -0.35% | 12,264 |
| Aug 11, 2025 | 145.00 | 145.00 | 142.50 | 144.00 | 144.00 | -0.35% | 12,447 |
| Aug 8, 2025 | 145.00 | 145.50 | 144.00 | 144.50 | 144.50 | -0.34% | 6,234 |
| Aug 7, 2025 | 144.50 | 145.00 | 144.00 | 145.00 | 145.00 | 0.35% | 4,011 |
| Aug 6, 2025 | 144.50 | 144.50 | 143.50 | 144.50 | 144.50 | - | 1,034 |
| Aug 5, 2025 | 144.50 | 144.50 | 143.00 | 144.50 | 144.50 | 1.76% | 2,024 |
| Aug 4, 2025 | 144.00 | 144.50 | 142.00 | 142.00 | 142.00 | -1.05% | 4,009 |
| Aug 1, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - | 74 |
| Jul 31, 2025 | 144.00 | 144.00 | 141.00 | 143.50 | 143.50 | 0.35% | 1,202 |
| Jul 30, 2025 | 143.50 | 143.50 | 141.00 | 143.00 | 143.00 | -0.35% | 342 |
| Jul 29, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 0.35% | 1 |
| Jul 28, 2025 | 143.00 | 143.00 | 142.50 | 143.00 | 143.00 | -0.35% | 1,003 |
| Jul 25, 2025 | 142.00 | 143.50 | 142.00 | 143.50 | 143.50 | - | 2 |
| Jul 24, 2025 | 143.50 | 143.50 | 142.00 | 143.50 | 143.50 | 0.35% | 11,216 |
| Jul 23, 2025 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | 6,019 |
| Jul 22, 2025 | 143.50 | 143.50 | 139.50 | 141.00 | 141.00 | -1.74% | 6,012 |
| Jul 21, 2025 | 142.00 | 144.00 | 141.00 | 143.50 | 143.50 | 1.41% | 1,021 |
| Jul 18, 2025 | 142.00 | 142.50 | 140.50 | 141.50 | 141.50 | -0.35% | 7,898 |
| Jul 17, 2025 | 143.50 | 144.50 | 141.50 | 142.00 | 142.00 | -0.70% | 2,891 |
| Jul 16, 2025 | 144.50 | 144.50 | 142.00 | 143.00 | 143.00 | 0.70% | 5,011 |
| Jul 15, 2025 | 143.50 | 144.00 | 142.00 | 142.00 | 142.00 | -1.05% | 10,093 |
| Jul 14, 2025 | 145.00 | 145.00 | 142.50 | 143.50 | 143.50 | -0.69% | 5,011 |
| Jul 11, 2025 | 142.50 | 144.50 | 142.50 | 144.50 | 144.50 | 1.40% | 5,003 |
| Jul 10, 2025 | 145.50 | 145.50 | 142.00 | 142.50 | 142.50 | -5.32% | 14,234 |
| Jul 9, 2025 | 144.00 | 150.50 | 143.50 | 150.50 | 144.50 | 4.51% | 27,079 |
| Jul 8, 2025 | 144.00 | 144.00 | 143.00 | 144.00 | 138.26 | 0.35% | 6,123 |
| Jul 7, 2025 | 145.50 | 145.50 | 140.50 | 143.50 | 137.78 | -0.69% | 6,006 |
| Jul 4, 2025 | 145.50 | 145.50 | 144.50 | 144.50 | 138.74 | -0.69% | 402 |
| Jul 3, 2025 | 146.00 | 146.50 | 144.00 | 145.50 | 139.70 | - | 9,683 |
| Jul 2, 2025 | 146.00 | 146.00 | 142.50 | 145.50 | 139.70 | -0.34% | 13,134 |
| Jul 1, 2025 | 147.00 | 147.00 | 145.00 | 146.00 | 140.18 | - | 9,033 |
| Jun 30, 2025 | 144.50 | 147.50 | 144.00 | 146.00 | 140.18 | 2.10% | 37,238 |
| Jun 27, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 137.30 | 2.14% | 15,003 |
| Jun 26, 2025 | 143.00 | 143.00 | 138.50 | 140.00 | 134.42 | -1.75% | 11,476 |
| Jun 25, 2025 | 138.00 | 142.50 | 137.00 | 142.50 | 136.82 | 3.26% | 18,249 |
| Jun 24, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 132.50 | 0.73% | 4,353 |
| Jun 23, 2025 | 137.00 | 137.00 | 136.00 | 137.00 | 131.54 | 0.37% | 1,602 |
| Jun 20, 2025 | 137.50 | 137.50 | 136.00 | 136.50 | 131.06 | -0.36% | 5,077 |