Micro-Star International Co., Ltd.(TW:2377)
NT$140.00+-3.00 (+2.19%)
TW:2377
Micro-Star International Co., Ltd. historical prices
NT$140.00
At close:+-3.00 (+2.19%)
Micro-Star International Co., Ltd. (2377) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 147.50 | 147.50 | 138.50 | 140.00 | 140.00 | +2.19% | 7,807,830 | 0.93 |
| Nov 09, 2026 | 140.00 | 149.50 | 139.00 | 143.00 | 143.00 | +4.38% | 4,973,921 | 0.55 |
| Nov 06, 2026 | 129.00 | 139.00 | 128.50 | 137.00 | 137.00 | -3.86% | 7,151,504 | 0.79 |
| Nov 05, 2026 | 149.00 | 151.50 | 142.00 | 142.50 | 142.50 | -5.32% | 6,013,370 | 0.66 |
| Nov 04, 2026 | 154.50 | 155.00 | 145.00 | 150.50 | 150.50 | -1.63% | 7,819,915 | 0.85 |
| Nov 03, 2026 | 154.50 | 158.00 | 152.50 | 153.00 | 153.00 | -2.24% | 4,971,171 | 0.53 |
| Nov 02, 2026 | 155.00 | 158.50 | 153.00 | 156.50 | 156.50 | -0.63% | 5,459,471 | 0.57 |
| Oct 30, 2026 | 155.00 | 159.50 | 154.50 | 157.50 | 157.50 | -1.56% | 5,625,997 | 0.57 |
| Oct 29, 2026 | 168.00 | 168.00 | 158.50 | 160.00 | 160.00 | -5.04% | 9,480,449 | 0.96 |
| Oct 28, 2026 | 167.50 | 170.00 | 165.50 | 168.50 | 168.50 | +1.51% | 7,874,149 | 0.79 |
| Oct 27, 2026 | 165.00 | 168.00 | 162.00 | 166.00 | 166.00 | +1.84% | 8,068,450 | 0.80 |
| Oct 26, 2026 | 163.00 | 166.50 | 162.00 | 163.00 | 163.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 163.00 | 166.50 | 162.00 | 163.00 | 163.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 166.50 | 166.50 | 162.00 | 163.00 | 163.00 | -1.21% | 5,053,351 | 0.47 |
| Oct 21, 2026 | 167.00 | 168.00 | 162.00 | 165.00 | 165.00 | +0.30% | 8,215,198 | 0.77 |
| Oct 20, 2026 | 159.00 | 166.50 | 158.50 | 164.50 | 164.50 | +3.13% | 12,437,299 | 1.15 |
| Oct 19, 2026 | 160.00 | 160.50 | 157.00 | 159.50 | 159.50 | -1.24% | 5,465,341 | 0.48 |
| Oct 16, 2026 | 160.00 | 167.50 | 160.00 | 161.50 | 161.50 | +2.22% | 14,813,394 | 1.31 |
| Oct 15, 2026 | 156.00 | 161.00 | 156.00 | 158.00 | 158.00 | -0.63% | 9,600,027 | 0.84 |
| Oct 14, 2026 | 159.00 | 159.50 | 156.00 | 159.00 | 159.00 | +1.27% | 5,932,798 | 0.51 |
| Oct 13, 2026 | 154.00 | 158.00 | 152.00 | 157.00 | 157.00 | +1.29% | 8,682,441 | 0.75 |
| Oct 12, 2026 | 154.50 | 156.50 | 154.00 | 155.00 | 155.00 | +0.32% | 3,101,690 | 0.27 |
| Oct 09, 2026 | 154.50 | 157.00 | 153.50 | 154.50 | 154.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 155.50 | 157.00 | 153.50 | 154.50 | 154.50 | -0.96% | 3,266,008 | 0.26 |
| Oct 07, 2026 | 155.50 | 156.50 | 155.00 | 156.00 | 156.00 | +0.65% | 3,993,242 | 0.32 |
| Oct 06, 2026 | 157.00 | 158.50 | 154.50 | 155.00 | 155.00 | +0.00% | 4,877,437 | 0.39 |
| Oct 05, 2026 | 156.00 | 159.00 | 154.50 | 155.00 | 155.00 | +0.00% | 7,044,488 | 0.55 |
| Oct 02, 2026 | 153.50 | 155.00 | 152.00 | 155.00 | 155.00 | +1.64% | 4,570,302 | 0.35 |
| Oct 01, 2026 | 151.50 | 153.50 | 151.00 | 152.50 | 152.50 | +0.99% | 3,015,613 | 0.23 |
| Sep 30, 2026 | 152.50 | 153.00 | 151.00 | 151.00 | 151.00 | +0.00% | 3,325,440 | 0.25 |
| Sep 29, 2026 | 150.50 | 154.00 | 150.50 | 151.00 | 151.00 | -0.33% | 2,346,623 | 0.18 |
| Sep 28, 2026 | 151.50 | 152.50 | 150.00 | 151.50 | 151.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 151.50 | 152.50 | 150.00 | 151.50 | 151.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 150.50 | 152.50 | 150.00 | 151.50 | 151.50 | +0.33% | 2,626,362 | 0.18 |
| Sep 23, 2026 | 153.50 | 154.50 | 151.00 | 151.00 | 151.00 | -1.63% | 6,135,394 | 0.41 |
| Sep 22, 2026 | 156.00 | 156.50 | 153.50 | 153.50 | 153.50 | +0.33% | 4,830,764 | 0.32 |
| Sep 21, 2026 | 154.00 | 156.50 | 153.00 | 153.00 | 153.00 | -1.29% | 5,796,230 | 0.39 |
| Sep 18, 2026 | 155.50 | 155.50 | 153.00 | 155.00 | 155.00 | +1.31% | 7,126,499 | 0.47 |
| Sep 17, 2026 | 154.50 | 157.00 | 153.00 | 153.00 | 153.00 | -0.33% | 6,217,254 | 0.41 |
| Sep 16, 2026 | 149.00 | 153.50 | 148.50 | 153.50 | 153.50 | +3.72% | 6,238,224 | 0.41 |
| Sep 15, 2026 | 150.50 | 151.00 | 148.00 | 148.00 | 148.00 | -1.66% | 3,410,222 | 0.22 |
| Sep 14, 2026 | 148.00 | 152.50 | 148.00 | 150.50 | 150.50 | +1.01% | 7,169,742 | 0.47 |
| Sep 11, 2026 | 146.00 | 151.00 | 144.50 | 149.00 | 149.00 | +0.00% | 8,830,213 | 0.57 |
| Sep 10, 2026 | 152.00 | 152.50 | 146.00 | 149.00 | 149.00 | -4.79% | 14,870,048 | 0.96 |
| Sep 09, 2026 | 152.50 | 158.00 | 152.00 | 156.50 | 156.50 | +2.62% | 9,979,063 | 0.64 |
| Sep 08, 2026 | 157.50 | 157.50 | 152.50 | 152.50 | 152.50 | -3.79% | 9,119,002 | 0.58 |
| Sep 07, 2026 | 164.00 | 164.00 | 156.00 | 158.50 | 158.50 | -1.86% | 14,300,757 | 0.90 |
| Sep 04, 2026 | 153.00 | 163.00 | 153.00 | 161.50 | 161.50 | +7.31% | 23,321,408 | 1.47 |
| Sep 03, 2026 | 157.00 | 162.00 | 150.50 | 150.50 | 150.50 | -2.90% | 13,700,696 | 0.85 |
| Sep 02, 2026 | 152.50 | 156.00 | 152.00 | 155.00 | 155.00 | +0.65% | 7,932,496 | 0.48 |
