Taiwan - Delayed Quote
TWD
Micro-Star International Co., Ltd. (2377.TW)
156.50
-1.00
(-0.63%)
At close: 1:30:26 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
155.00
158.50
153.00
156.50
156.50
5,398,158
Oct 30, 2026
155.00
159.50
154.50
157.50
157.50
5,522,029
Oct 29, 2026
168.00
168.00
158.50
160.00
160.00
9,345,527
Oct 28, 2026
167.50
170.00
165.50
168.50
168.50
7,742,649
Oct 27, 2026
165.00
168.00
162.00
166.00
166.00
7,923,637
Oct 23, 2026
163.00
163.00
163.00
163.00
163.00
-
Oct 22, 2026
166.50
166.50
162.00
163.00
163.00
4,960,815
Oct 21, 2026
167.00
168.00
162.00
165.00
165.00
8,107,439
Oct 20, 2026
159.00
166.50
158.50
164.50
164.50
12,195,106
Oct 19, 2026
160.00
160.50
157.00
159.50
159.50
5,368,187
Oct 16, 2026
160.00
167.50
160.00
161.50
161.50
14,631,412
Oct 15, 2026
156.00
161.00
156.00
158.00
158.00
9,376,989
Oct 14, 2026
159.00
159.50
156.00
159.00
159.00
5,823,510
Oct 13, 2026
154.00
158.00
152.00
157.00
157.00
8,551,335
Oct 12, 2026
154.50
156.50
154.00
155.00
155.00
3,041,033
Oct 8, 2026
155.50
157.00
153.50
154.50
154.50
3,194,420
Oct 7, 2026
155.50
156.50
155.00
156.00
156.00
3,919,954
Oct 6, 2026
157.00
158.50
154.50
155.00
155.00
4,791,361
Oct 5, 2026
156.00
159.00
154.50
155.00
155.00
6,851,434
Oct 2, 2026
153.50
155.00
152.00
155.00
155.00
4,469,699
Oct 1, 2026
151.50
153.50
151.00
152.50
152.50
2,949,538
Sep 30, 2026
152.50
153.00
151.00
151.00
151.00
3,268,638
Sep 29, 2026
150.50
154.00
150.50
151.00
151.00
2,302,001
Sep 24, 2026
150.50
152.50
150.00
151.50
151.50
2,574,679
Sep 23, 2026
153.50
154.50
151.00
151.00
151.00
6,056,169
Sep 22, 2026
156.00
156.50
153.50
153.50
153.50
4,739,410
Sep 21, 2026
154.00
156.50
153.00
153.00
153.00
5,705,681
Sep 18, 2026
155.50
155.50
153.00
155.00
155.00
7,049,597
Sep 17, 2026
154.50
157.00
153.00
153.00
153.00
6,070,259
Sep 16, 2026
149.00
153.50
148.50
153.50
153.50
6,130,776
Sep 15, 2026
150.50
151.00
148.00
148.00
148.00
3,350,884
Sep 14, 2026
148.00
152.50
148.00
150.50
150.50
7,094,001
Sep 11, 2026
146.00
151.00
144.50
149.00
149.00
8,683,016
Sep 10, 2026
152.00
152.50
146.00
149.00
149.00
14,563,045
Sep 9, 2026
152.50
158.00
152.00
156.50
156.50
9,847,318
Sep 8, 2026
157.50
157.50
152.50
152.50
152.50
8,920,876
Sep 7, 2026
164.00
164.00
156.00
158.50
158.50
14,018,304
Sep 4, 2026
153.00
163.00
153.00
161.50
161.50
22,842,120
Sep 3, 2026
157.00
162.00
150.50
150.50
150.50
13,480,770
Sep 2, 2026
152.50
156.00
152.00
155.00
155.00
7,818,832
Sep 1, 2026
155.00
156.00
151.50
154.00
154.00
11,121,440
Aug 31, 2026
145.50
155.00
145.00
155.00
155.00
17,420,647
Aug 28, 2026
146.00
146.50
144.00
145.00
145.00
5,334,132
Aug 27, 2026
147.00
148.50
144.00
145.00
145.00
8,584,221
Aug 26, 2026
144.50
147.00
144.00
146.00
146.00
6,768,883
Aug 25, 2026
143.50
144.00
141.00
144.00
144.00
3,638,119
Aug 24, 2026
142.00
145.00
141.50
144.00
144.00
6,177,963
Aug 21, 2026
140.00
142.50
140.00
141.50
141.50
4,958,696
Aug 20, 2026
4.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
144.00
145.50
138.50
140.00
140.00
17,220,989
Aug 19, 2026
145.00
148.00
144.50
146.50
142.30
12,636,047
Aug 18, 2026
149.50
150.00
144.50
148.00
143.76
15,109,451
Aug 17, 2026
158.50
158.50
149.50
149.50
145.21
18,263,001
Aug 14, 2026
170.50
171.00
158.50
159.00
154.44
24,449,324
Aug 13, 2026
171.00
173.50
162.50
168.00
163.18
50,805,436
Aug 12, 2026
157.00
169.00
152.00
169.00
164.15
45,461,064
Aug 11, 2026
155.00
155.50
152.50
154.00
149.58
5,892,067
Aug 10, 2026
154.50
156.50
154.00
155.00
150.56
11,206,893
Aug 7, 2026
154.00
155.50
150.50
153.00
148.61
8,707,524
Aug 6, 2026
151.00
158.00
151.00
154.00
149.58
16,578,410
Aug 5, 2026
152.50
154.50
150.00
151.00
146.67
19,059,209
Aug 4, 2026
141.50
151.00
139.50
149.50
145.21
19,300,693
Aug 3, 2026
140.50
147.50
139.50
143.00
138.90
12,009,824
Jul 31, 2026
143.50
148.00
139.50
142.00
137.93
18,636,312
Jul 30, 2026
137.00
138.00
134.00
136.00
132.10
10,060,809
Jul 29, 2026
140.50
144.50
133.00
137.50
133.56
17,432,944
Jul 28, 2026
140.00
144.50
138.50
139.00
135.02
12,168,016
Jul 27, 2026
146.50
147.00
137.50
146.50
142.30
14,017,611
Jul 24, 2026
149.00
151.00
144.50
146.50
142.30
12,451,067
Jul 23, 2026
157.50
158.00
149.00
152.00
147.64
20,141,551
Jul 22, 2026
149.00
157.50
148.00
155.00
150.56
40,132,296
Jul 21, 2026
143.00
146.00
141.50
146.00
141.81
9,531,750
Jul 20, 2026
142.00
142.50
131.50
141.50
137.44
13,320,635
Jul 17, 2026
142.00
146.50
137.50
141.50
137.44
15,648,876
Jul 16, 2026
148.00
148.00
145.00
145.00
140.84
8,616,043
Jul 15, 2026
149.00
149.50
144.00
148.50
144.24
11,989,308
Jul 14, 2026
148.00
148.00
140.50
147.00
142.79
14,290,018
Jul 13, 2026
146.00
153.00
144.50
149.50
145.21
29,494,027
Jul 9, 2026
143.50
147.50
141.50
145.00
140.84
19,742,558
Jul 8, 2026
138.50
147.00
138.50
142.00
137.93
23,084,869
Jul 7, 2026
143.00
143.50
136.00
137.00
133.07
11,552,449
Jul 6, 2026
144.50
146.00
142.00
142.50
138.41
10,253,161
Jul 3, 2026
142.50
144.50
141.50
143.00
138.90
9,285,008
Jul 2, 2026
142.50
147.00
141.00
143.00
138.90
13,374,063
Jul 1, 2026
147.00
147.00
139.50
145.50
141.33
32,748,045
Jun 30, 2026
142.00
146.00
139.50
146.00
141.81
39,562,900
Jun 29, 2026
134.00
141.00
133.50
139.00
135.02
22,852,303
Jun 26, 2026
133.00
135.50
131.50
131.50
127.73
14,748,591
Jun 25, 2026
135.00
135.50
132.00
133.50
129.67
7,318,964
Jun 24, 2026
132.00
136.00
131.00
133.50
129.67
9,039,019
Jun 23, 2026
137.00
137.50
132.50
133.50
129.67
13,999,945
Jun 22, 2026
140.00
140.50
136.50
137.00
133.07
12,753,322
Jun 18, 2026
137.00
139.00
136.50
138.50
134.53
11,190,913
Jun 17, 2026
135.50
137.00
133.50
137.00
133.07
9,247,075
Jun 16, 2026
142.50
142.50
135.50
136.50
132.59
17,499,203
Jun 15, 2026
141.00
142.50
136.50
140.00
135.99
17,113,409
Jun 12, 2026
139.50
143.50
136.50
136.50
132.59
22,526,721
Jun 11, 2026
130.50
134.50
129.50
133.50
129.67
14,748,829
Jun 10, 2026
135.00
140.50
132.00
132.00
128.22
25,473,920
Jun 9, 2026
133.50
140.50
132.50
139.50
135.50
20,310,487
Jun 8, 2026
128.00
132.50
128.00
132.00
128.22
28,370,946
Jun 5, 2026
138.50
142.50
135.50
141.50
137.44
29,724,064
Jun 4, 2026
145.00
147.50
140.00
140.00
135.99
26,741,128
Jun 3, 2026
151.50
152.00
146.00
146.50
142.30
46,111,734
Jun 2, 2026
145.00
152.50
142.00
149.00
144.73
97,194,960
Jun 1, 2026
136.00
144.00
134.50
141.50
137.44
78,697,452
May 29, 2026
126.00
133.00
126.00
131.00
127.24
40,719,652
May 28, 2026
127.50
129.00
122.00
123.50
119.96
27,358,326
May 27, 2026
127.50
132.00
125.50
126.50
122.87
30,928,181
May 26, 2026
128.00
128.50
123.50
126.00
122.39
28,672,691
May 25, 2026
131.50
136.00
127.00
127.00
123.36
79,217,333
May 22, 2026
114.50
124.00
113.50
124.00
120.45
53,712,430
May 21, 2026
112.00
114.50
112.00
113.00
109.76
19,979,024
May 20, 2026
112.00
112.50
109.00
109.50
106.36
16,773,139
May 19, 2026
113.00
115.50
111.50
111.50
108.30
23,445,522
May 18, 2026
110.50
115.00
108.00
113.00
109.76
26,471,326
May 15, 2026
115.00
117.50
110.00
112.00
108.79
43,341,090
May 14, 2026
121.00
124.00
116.50
117.00
113.65
97,943,322
May 13, 2026
108.00
115.50
105.00
115.50
112.19
101,836,323
May 12, 2026
114.00
118.00
103.50
105.00
101.99
66,804,079
May 11, 2026
99.50
109.50
97.00
107.50
104.42
36,084,813
May 8, 2026
100.50
103.50
98.90
100.00
97.13
12,857,759
May 7, 2026
101.50
103.50
99.10
101.00
98.10
16,766,355
May 6, 2026
96.40
100.50
95.50
100.00
97.13
18,325,792
May 5, 2026
95.30
96.00
94.50
95.70
92.96
4,534,096
May 4, 2026
97.70
98.10
95.00
95.10
92.37
11,184,241
Apr 30, 2026
100.50
101.00
97.10
97.70
94.90
15,777,939
Apr 29, 2026
98.30
101.50
95.80
100.00
97.13
19,616,893
Apr 28, 2026
93.40
99.20
91.30
97.40
94.61
17,047,987
Apr 27, 2026
95.10
95.10
93.20
93.40
90.72
7,691,523
Apr 24, 2026
98.50
98.70
93.10
95.10
92.37
19,641,259
Apr 23, 2026
99.00
106.00
97.60
98.00
95.19
45,724,265
Apr 22, 2026
94.40
97.50
93.80
97.50
94.70
13,313,248
Apr 21, 2026
92.50
94.40
92.50
93.80
91.11
9,783,212
Apr 20, 2026
92.60
93.40
91.40
91.70
89.07
4,893,127
Apr 17, 2026
91.40
91.90
90.80
91.90
89.27
4,727,238
Apr 16, 2026
89.60
91.90
89.30
90.80
88.20
5,711,336
Apr 15, 2026
90.00
90.10
88.20
88.70
86.16
6,117,996
Apr 14, 2026
90.20
90.40
88.80
88.90
86.35
4,686,227
Apr 13, 2026
90.10
90.60
88.80
89.60
87.03
5,077,390
Apr 10, 2026
91.20
92.30
89.50
90.80
88.20
7,494,458
Apr 9, 2026
93.00
93.00
90.90
91.60
88.97
4,498,680
Apr 8, 2026
90.40
92.70
90.30
92.20
89.56
5,163,854
Apr 7, 2026
88.50
89.70
87.50
89.20
86.64
2,642,921
Apr 2, 2026
89.20
89.60
87.00
87.20
84.70
3,431,426
Apr 1, 2026
87.00
88.60
87.00
88.10
85.57
3,680,359
Mar 31, 2026
87.70
88.00
85.00
85.00
82.56
8,059,448
Mar 30, 2026
88.60
89.80
88.20
88.30
85.77
5,516,090
Mar 27, 2026
89.60
90.50
89.40
90.40
87.81
4,227,612
Mar 26, 2026
90.90
91.70
90.60
90.70
88.10
2,854,711
Mar 25, 2026
92.00
92.30
90.50
90.70
88.10
4,875,988
Mar 24, 2026
92.40
92.40
90.00
90.70
88.10
5,787,170
Mar 23, 2026
92.20
92.50
90.50
91.20
88.59
7,619,349
Mar 20, 2026
95.10
95.20
92.60
93.50
90.82
6,750,649
Mar 19, 2026
97.40
97.50
93.70
94.30
91.60
12,184,033
Mar 18, 2026
94.90
98.50
94.20
97.50
94.70
15,354,083
Mar 17, 2026
93.70
94.50
93.00
93.60
90.92
7,074,227
Mar 16, 2026
91.90
94.00
90.80
94.00
91.31
9,774,564
Mar 13, 2026
93.70
95.10
92.50
92.80
90.14
5,580,759
Mar 12, 2026
93.70
96.20
93.60
94.30
91.60
4,405,090
Mar 11, 2026
93.00
96.00
93.00
94.50
91.79
5,413,867
Mar 10, 2026
93.50
94.40
91.20
92.80
90.14
6,091,200
Mar 9, 2026
91.20
93.70
90.20
92.80
90.14
6,880,839
Mar 6, 2026
94.00
97.00
93.20
96.70
93.93
4,365,166
Mar 5, 2026
95.10
96.90
94.10
95.00
92.28
5,038,938
Mar 4, 2026
94.50
95.40
92.00
93.80
91.11
7,714,382
Mar 3, 2026
99.50
99.50
95.50
96.00
93.25
10,250,302
Mar 2, 2026
93.90
99.80
93.00
98.60
95.77
19,561,263
Feb 26, 2026
92.90
94.90
92.20
94.30
91.60
7,522,523
Feb 25, 2026
91.80
93.40
91.70
92.20
89.56
7,968,235
Feb 24, 2026
93.00
93.90
91.60
91.60
88.97
8,042,551
Feb 23, 2026
91.50
93.40
90.60
92.60
89.95
9,234,488
Feb 11, 2026
90.90
91.50
90.40
90.70
88.10
4,103,295
Feb 10, 2026
90.50
94.30
90.40
90.40
87.81
15,372,665
Feb 9, 2026
90.70
91.30
88.50
88.50
85.96
6,131,341
Feb 6, 2026
89.20
90.40
87.60
90.00
87.42
6,178,005
Feb 5, 2026
90.60
92.00
89.70
89.80
87.23
5,672,919
Feb 4, 2026
89.50
91.40
89.40
90.60
88.00
5,079,423
Feb 3, 2026
91.30
92.50
89.40
90.00
87.42
7,693,605
Feb 2, 2026
89.00
92.90
89.00
90.80
88.20
9,288,241
Jan 30, 2026
93.10
93.10
90.00
90.20
87.61
12,884,999
Jan 29, 2026
95.50
95.60
93.10
93.70
91.01
11,494,535
Jan 28, 2026
97.00
97.10
95.30
95.50
92.76
9,343,315
Jan 27, 2026
99.20
100.50
96.90
97.10
94.32
10,750,349
Jan 26, 2026
101.00
101.00
98.80
99.00
96.16
6,865,367
Jan 23, 2026
102.00
103.00
100.00
100.50
97.62
4,785,628
Jan 22, 2026
101.00
103.00
100.50
101.00
98.10
6,608,251
Jan 21, 2026
100.50
102.00
99.50
99.70
96.84
6,627,386
Jan 20, 2026
99.90
103.00
99.90
100.50
97.62
8,261,327
Jan 19, 2026
99.30
100.50
98.10
99.80
96.94
7,585,572
Jan 16, 2026
100.50
100.50
98.90
99.00
96.16
5,924,825
Jan 15, 2026
102.50
102.50
98.70
100.00
97.13
13,286,285
Jan 14, 2026
98.90
103.00
98.60
102.00
99.08
18,113,440
Jan 13, 2026
101.00
101.50
98.00
98.00
95.19
12,355,126
Jan 12, 2026
98.20
100.50
97.40
100.00
97.13
12,945,683
Jan 9, 2026
97.00
98.40
94.70
97.40
94.61
14,669,139
Jan 8, 2026
97.30
99.40
96.20
96.50
93.73
14,653,626
Jan 7, 2026
96.40
97.20
95.10
96.30
93.54
7,213,115
Jan 6, 2026
95.10
95.90
94.80
95.80
93.05
4,514,389
Jan 5, 2026
96.80
97.20
94.70
95.10
92.37
5,013,012
Jan 2, 2026
96.70
97.70
95.60
95.80
93.05
4,992,992
Dec 31, 2025
96.00
97.20
95.50
96.10
93.34
3,330,128
Dec 30, 2025
95.40
96.50
94.30
96.00
93.25
4,714,164
Dec 29, 2025
96.10
96.30
95.20
95.50
92.76
5,643,565
Dec 26, 2025
98.10
98.60
96.00
96.20
93.44
8,473,693
Dec 24, 2025
99.00
99.10
98.00
98.00
95.19
5,147,245
Dec 23, 2025
101.50
101.50
98.60
98.60
95.77
7,665,944
Dec 22, 2025
103.00
103.50
100.50
101.00
98.10
3,683,901
Dec 19, 2025
100.50
102.00
100.50
102.00
99.08
4,428,960
Dec 18, 2025
100.50
102.00
100.00
100.00
97.13
4,437,485
Dec 17, 2025
103.00
104.00
100.00
100.50
97.62
5,576,185
Dec 16, 2025
100.50
104.50
100.00
103.00
100.05
9,781,305
Dec 15, 2025
98.00
102.00
98.00
101.00
98.10
4,624,318
Dec 12, 2025
99.80
102.50
99.10
99.30
96.45
6,174,170
Dec 11, 2025
99.10
100.50
98.50
99.30
96.45
4,376,106
Dec 10, 2025
99.90
101.00
98.50
98.60
95.77
6,594,743
Dec 9, 2025
101.00
101.50
99.00
99.50
96.65
8,860,996
Dec 8, 2025
102.00
102.50
101.00
101.00
98.10
2,708,054
Dec 5, 2025
102.50
103.00
101.00
101.50
98.59
4,854,927
Dec 4, 2025
102.50
103.50
102.00
102.50
99.56
3,899,427
Dec 3, 2025
103.00
104.00
102.00
102.50
99.56
3,283,810
Dec 2, 2025
103.00
104.00
101.50
102.00
99.08
4,723,100
Dec 1, 2025
106.50
106.50
102.50
102.50
99.56
9,013,423
Nov 28, 2025
107.00
107.50
106.50
107.50
104.42
3,197,371
Nov 27, 2025
108.00
108.50
106.00
107.00
103.93
5,386,034
Nov 26, 2025
107.50
108.00
105.50
108.00
104.90
7,200,496
Nov 25, 2025
103.00
107.50
102.50
107.50
104.42
15,701,559
Nov 24, 2025
102.00
103.00
100.50
102.50
99.56
75,758,684
Nov 21, 2025
101.50
103.50
99.90
101.00
98.10
20,195,073
Nov 20, 2025
104.00
104.50
101.50
103.00
100.05
18,015,777
Nov 19, 2025
103.50
104.00
100.50
101.50
98.59
15,581,378
Nov 18, 2025
101.00
105.50
100.50
103.00
100.05
15,931,020
Nov 17, 2025
105.00
105.50
102.00
102.50
99.56
14,434,678
Nov 14, 2025
108.00
109.00
104.50
105.50
102.48
12,711,834
Nov 13, 2025
111.00
112.50
109.00
109.50
106.36
7,171,150
Nov 12, 2025
110.00
112.00
109.50
110.00
106.85
4,892,245
Nov 11, 2025
112.50
113.00
108.00
109.00
105.88
7,593,883
Nov 10, 2025
115.00
115.00
111.50
112.00
108.79
11,017,633
Nov 7, 2025
106.50
113.50
106.50
113.50
110.25
17,976,812
Nov 6, 2025
104.50
107.50
104.00
106.50
103.45
7,116,166
Nov 5, 2025
102.50
103.50
101.00
103.50
100.53
8,801,321
Nov 4, 2025
109.00
110.00
103.50
104.50
101.50
9,231,102
Nov 3, 2025
110.00
111.50
108.50
108.50
105.39
5,947,759
