Minson Integration, Inc. (TPEX:7811)
Taiwan
· Delayed Price · Currency is TWD 115.50
-2.00 (-1.70%)
At close: Mar 6, 2026
Minson Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 115.50 | 117.00 | 114.50 | 115.50 | 115.50 | -1.70% | 11,136 |
| Mar 5, 2026 | 117.00 | 118.00 | 117.00 | 117.50 | 117.50 | 0.43% | 15,013 |
| Mar 4, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -2.50% | 11,219 |
| Mar 3, 2026 | 119.50 | 121.00 | 119.50 | 120.00 | 120.00 | 0.42% | 8,793 |
| Mar 2, 2026 | 120.00 | 122.00 | 118.00 | 119.50 | 119.50 | -0.42% | 9,789 |
| Feb 26, 2026 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | 0.84% | 629 |
| Feb 25, 2026 | 121.00 | 122.50 | 118.50 | 119.00 | 119.00 | -0.42% | 6,003 |
| Feb 24, 2026 | 123.50 | 123.50 | 118.50 | 119.50 | 119.50 | -3.24% | 30,047 |
| Feb 23, 2026 | 124.00 | 124.00 | 121.00 | 123.50 | 123.50 | 2.07% | 5,002 |
| Feb 11, 2026 | 124.50 | 124.50 | 121.00 | 121.00 | 121.00 | -2.81% | 3,004 |
| Feb 10, 2026 | 122.00 | 124.50 | 121.00 | 124.50 | 124.50 | -0.40% | 13,516 |
| Feb 9, 2026 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | - | 4,006 |
| Feb 6, 2026 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | - | 3,303 |
| Feb 5, 2026 | 125.50 | 125.50 | 123.00 | 125.00 | 125.00 | - | 10,114 |
| Feb 4, 2026 | 123.50 | 125.00 | 122.50 | 125.00 | 125.00 | - | 12,135 |
| Feb 3, 2026 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | - | 23,308 |
| Feb 2, 2026 | 124.50 | 125.00 | 121.50 | 125.00 | 125.00 | 0.40% | 4,123 |
| Jan 30, 2026 | 128.00 | 128.00 | 124.00 | 124.50 | 124.50 | -2.73% | 17,602 |
| Jan 29, 2026 | 128.50 | 128.50 | 125.00 | 128.00 | 128.00 | - | 13,025 |
| Jan 28, 2026 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 0.39% | 6,302 |
| Jan 27, 2026 | 128.00 | 128.00 | 127.50 | 127.50 | 127.50 | 0.39% | 129 |
| Jan 26, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 291 |
| Jan 23, 2026 | 125.50 | 127.00 | 125.50 | 127.00 | 127.00 | - | 17,107 |
| Jan 22, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 6,010 |
| Jan 21, 2026 | 127.50 | 127.50 | 125.00 | 127.00 | 127.00 | -0.39% | 10,185 |
| Jan 20, 2026 | 128.00 | 128.00 | 127.00 | 127.50 | 127.50 | -0.78% | 12,140 |
| Jan 19, 2026 | 127.50 | 128.50 | 127.50 | 128.50 | 128.50 | - | 2,000 |
| Jan 16, 2026 | 128.00 | 128.50 | 127.50 | 128.50 | 128.50 | - | 3,010 |
| Jan 15, 2026 | 128.50 | 128.50 | 127.50 | 128.50 | 128.50 | - | 5,455 |
| Jan 14, 2026 | 128.00 | 129.00 | 128.00 | 128.50 | 128.50 | -0.39% | 17,175 |
| Jan 13, 2026 | 128.50 | 130.00 | 128.00 | 129.00 | 129.00 | -0.77% | 9,331 |
| Jan 12, 2026 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1.17% | 4,214 |
| Jan 9, 2026 | 128.50 | 129.00 | 128.00 | 128.50 | 128.50 | - | 11,811 |
| Jan 8, 2026 | 128.50 | 128.50 | 128.00 | 128.50 | 128.50 | -2.65% | 10,220 |
| Jan 2, 2026 | 131.50 | 132.00 | 131.50 | 132.00 | 132.00 | 2.33% | 2,046 |
| Dec 31, 2025 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 580 |
| Dec 30, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.39% | 1,000 |
| Dec 29, 2025 | 129.00 | 129.50 | 128.00 | 129.50 | 129.50 | -1.15% | 10,560 |
| Dec 26, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | 10 |
| Dec 24, 2025 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.62% | 27,626 |
| Dec 23, 2025 | 133.50 | 134.00 | 133.50 | 133.50 | 133.50 | -1.11% | 5,010 |
| Dec 22, 2025 | 136.50 | 136.50 | 133.50 | 135.00 | 135.00 | -1.10% | 3,221 |
| Dec 19, 2025 | 135.00 | 136.50 | 135.00 | 136.50 | 136.50 | 0.74% | 2,003 |
| Dec 18, 2025 | 137.00 | 137.50 | 133.50 | 135.50 | 135.50 | -1.09% | 11,003 |
| Dec 17, 2025 | 137.00 | 137.00 | 134.50 | 137.00 | 137.00 | - | 4,203 |
| Dec 16, 2025 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.37% | 3,024 |
| Dec 15, 2025 | 136.50 | 136.50 | 135.00 | 136.50 | 136.50 | - | 2,002 |
| Dec 12, 2025 | 130.50 | 136.50 | 130.50 | 136.50 | 136.50 | 3.41% | 6,002 |
| Dec 11, 2025 | 133.50 | 133.50 | 132.00 | 132.00 | 132.00 | -1.12% | 3,003 |
| Dec 10, 2025 | 132.50 | 133.50 | 132.00 | 133.50 | 133.50 | 0.75% | 10,003 |
| Dec 9, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0.76% | 201 |
| Dec 8, 2025 | 133.00 | 133.00 | 131.00 | 131.50 | 131.50 | -2.59% | 13,150 |
| 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 |