Micro-Star International Co., Ltd. (2377.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | 2,280,345 |
| Apr 30, 2024 | 160.00 | 161.50 | 159.00 | 159.50 | 159.50 | 2,454,487 |
| Apr 29, 2024 | 156.50 | 162.50 | 156.50 | 160.00 | 160.00 | 3,286,734 |
| Apr 26, 2024 | 155.50 | 158.00 | 155.50 | 156.00 | 156.00 | 2,635,392 |
| Apr 25, 2024 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 1,926,723 |
| Apr 24, 2024 | 156.50 | 159.50 | 156.50 | 158.00 | 158.00 | 2,738,288 |
| Apr 23, 2024 | 155.00 | 156.50 | 153.50 | 154.50 | 154.50 | 4,207,563 |
| Apr 22, 2024 | 154.00 | 156.00 | 152.00 | 154.00 | 154.00 | 4,042,850 |
| Apr 19, 2024 | 157.00 | 158.00 | 152.00 | 154.00 | 154.00 | 7,145,570 |
| Apr 18, 2024 | 160.50 | 162.50 | 159.00 | 161.00 | 161.00 | 3,958,822 |
| Apr 17, 2024 | 162.00 | 163.00 | 161.00 | 161.50 | 161.50 | 2,772,809 |
| Apr 16, 2024 | 166.50 | 167.00 | 160.50 | 161.50 | 161.50 | 3,809,521 |
| Apr 15, 2024 | 170.50 | 172.50 | 167.50 | 167.50 | 167.50 | 2,689,237 |
| Apr 12, 2024 | 171.50 | 172.50 | 170.50 | 170.50 | 170.50 | 3,498,476 |
| Apr 11, 2024 | 171.50 | 173.00 | 170.50 | 173.00 | 173.00 | 1,921,886 |
| Apr 10, 2024 | 174.00 | 175.00 | 172.00 | 172.50 | 172.50 | 2,736,496 |
| Apr 09, 2024 | 172.00 | 173.50 | 171.50 | 172.50 | 172.50 | 2,327,680 |
| Apr 08, 2024 | 170.50 | 173.50 | 170.50 | 171.50 | 171.50 | 3,605,001 |
| Apr 03, 2024 | 170.00 | 171.00 | 169.00 | 169.50 | 169.50 | 2,543,973 |
| Apr 02, 2024 | 169.50 | 170.50 | 169.00 | 170.00 | 170.00 | 2,426,531 |
| Apr 01, 2024 | 170.00 | 170.50 | 168.00 | 169.50 | 169.50 | 1,785,262 |
| Mar 29, 2024 | 167.00 | 170.50 | 166.50 | 169.50 | 169.50 | 2,771,000 |
| Mar 28, 2024 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | 3,126,989 |
| Mar 27, 2024 | 168.50 | 169.50 | 167.00 | 168.00 | 168.00 | 2,914,030 |
| Mar 26, 2024 | 170.50 | 172.50 | 167.50 | 168.50 | 168.50 | 3,304,033 |
| Mar 25, 2024 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | 2,867,895 |
| Mar 22, 2024 | 169.50 | 172.50 | 169.50 | 171.00 | 171.00 | 4,099,394 |
| Mar 21, 2024 | 170.00 | 170.50 | 166.50 | 170.50 | 170.50 | 5,303,722 |
| Mar 20, 2024 | 170.00 | 171.00 | 168.00 | 168.50 | 168.50 | 4,131,136 |
| Mar 19, 2024 | 172.50 | 173.50 | 170.00 | 170.00 | 170.00 | 4,596,495 |
| Mar 18, 2024 | 172.00 | 174.50 | 170.00 | 171.50 | 171.50 | 4,825,637 |
| Mar 15, 2024 | 176.50 | 177.00 | 168.00 | 169.50 | 169.50 | 13,226,668 |
| Mar 14, 2024 | 189.00 | 189.00 | 183.00 | 186.00 | 186.00 | 3,751,174 |
| Mar 13, 2024 | 189.00 | 190.50 | 188.00 | 189.00 | 189.00 | 4,130,441 |
| Mar 12, 2024 | 187.50 | 189.00 | 186.50 | 188.50 | 188.50 | 2,652,345 |
| Mar 11, 2024 | 188.50 | 190.50 | 187.00 | 187.00 | 187.00 | 1,548,763 |
| Mar 08, 2024 | 189.50 | 191.00 | 186.50 | 188.00 | 188.00 | 3,983,998 |
| Mar 07, 2024 | 193.50 | 194.50 | 188.50 | 189.50 | 189.50 | 3,934,861 |
| Mar 06, 2024 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | 3,984,992 |
| Mar 05, 2024 | 193.50 | 196.00 | 192.00 | 195.00 | 195.00 | 3,208,465 |
| Mar 04, 2024 | 192.50 | 198.50 | 191.00 | 192.00 | 192.00 | 7,578,254 |
| Mar 01, 2024 | 192.00 | 193.50 | 191.00 | 191.00 | 191.00 | 3,599,245 |
| Feb 29, 2024 | 188.00 | 191.00 | 187.00 | 191.00 | 191.00 | 3,326,031 |
| Feb 27, 2024 | 191.00 | 193.50 | 187.50 | 187.50 | 187.50 | 4,106,231 |
| Feb 26, 2024 | 191.00 | 191.00 | 187.00 | 189.50 | 189.50 | 4,273,619 |
| Feb 23, 2024 | 191.00 | 194.00 | 190.50 | 191.50 | 191.50 | 4,385,467 |
| Feb 22, 2024 | 193.00 | 195.00 | 189.50 | 189.50 | 189.50 | 5,212,464 |
| Feb 21, 2024 | 190.00 | 191.50 | 189.00 | 190.00 | 190.00 | 3,661,692 |
| Feb 20, 2024 | 191.00 | 192.00 | 188.50 | 192.00 | 192.00 | 2,868,818 |
| Feb 19, 2024 | 192.50 | 192.50 | 188.50 | 191.00 | 191.00 | 3,612,930 |
| Feb 16, 2024 | 193.00 | 193.50 | 190.00 | 191.00 | 191.00 | 5,175,646 |
| Feb 15, 2024 | 194.50 | 196.00 | 188.00 | 193.00 | 193.00 | 9,587,101 |
| Feb 05, 2024 | 190.00 | 191.50 | 189.00 | 191.00 | 191.00 | 6,337,929 |
| Feb 02, 2024 | 184.50 | 192.00 | 184.00 | 189.50 | 189.50 | 8,913,399 |
| Feb 01, 2024 | 182.50 | 184.00 | 181.00 | 184.00 | 184.00 | 1,867,352 |
| Jan 31, 2024 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | 3,573,926 |
| Jan 30, 2024 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | 3,652,692 |
| Jan 29, 2024 | 181.00 | 185.00 | 180.50 | 183.50 | 183.50 | 2,260,266 |
| Jan 26, 2024 | 184.50 | 184.50 | 179.00 | 179.50 | 179.50 | 3,855,408 |
| Jan 25, 2024 | 184.00 | 185.00 | 181.00 | 185.00 | 185.00 | 4,663,524 |
| Jan 24, 2024 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 3,577,498 |
| Jan 23, 2024 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | 8,075,987 |
| Jan 22, 2024 | 186.00 | 188.50 | 183.50 | 186.00 | 186.00 | 8,951,730 |
| Jan 19, 2024 | 180.00 | 185.00 | 179.50 | 184.50 | 184.50 | 8,134,877 |
| Jan 18, 2024 | 180.00 | 184.50 | 178.00 | 179.00 | 179.00 | 8,860,787 |
| Jan 17, 2024 | 179.00 | 181.50 | 178.00 | 179.00 | 179.00 | 8,534,825 |
| Jan 16, 2024 | 180.00 | 182.00 | 179.00 | 179.50 | 179.50 | 4,036,325 |
| Jan 15, 2024 | 186.50 | 187.00 | 180.50 | 181.00 | 181.00 | 3,703,177 |
| Jan 12, 2024 | 184.50 | 185.50 | 183.00 | 184.50 | 184.50 | 2,738,784 |
| Jan 11, 2024 | 185.50 | 186.50 | 183.00 | 184.50 | 184.50 | 5,233,161 |
| Jan 10, 2024 | 175.00 | 187.50 | 175.00 | 186.00 | 186.00 | 10,240,900 |
| Jan 09, 2024 | 191.00 | 193.50 | 188.00 | 189.50 | 189.50 | 6,003,648 |
| Jan 08, 2024 | 187.00 | 192.50 | 185.50 | 187.50 | 187.50 | 4,813,499 |
| Jan 05, 2024 | 188.00 | 190.00 | 186.00 | 186.00 | 186.00 | 4,571,438 |
| Jan 04, 2024 | 190.00 | 190.00 | 186.50 | 187.50 | 187.50 | 7,698,173 |
| Jan 03, 2024 | 195.00 | 196.00 | 190.00 | 191.00 | 191.00 | 8,501,155 |
| Jan 02, 2024 | 204.50 | 205.50 | 196.50 | 198.00 | 198.00 | 9,604,549 |
| Dec 29, 2023 | 203.50 | 208.50 | 202.00 | 204.00 | 204.00 | 8,020,994 |
| Dec 28, 2023 | 200.00 | 203.00 | 198.50 | 201.50 | 201.50 | 8,736,459 |
| Dec 27, 2023 | 198.50 | 203.50 | 198.00 | 200.00 | 200.00 | 13,604,565 |
| Dec 26, 2023 | 194.00 | 201.50 | 191.50 | 195.50 | 195.50 | 23,136,843 |
| Dec 25, 2023 | 185.00 | 196.00 | 185.00 | 193.00 | 193.00 | 16,054,644 |
| Dec 22, 2023 | 183.00 | 187.50 | 183.00 | 184.00 | 184.00 | 7,817,351 |
| Dec 21, 2023 | 182.00 | 184.00 | 180.50 | 181.50 | 181.50 | 9,108,932 |
| Dec 20, 2023 | 182.00 | 190.00 | 180.50 | 184.50 | 184.50 | 13,805,634 |
| Dec 19, 2023 | 181.00 | 182.50 | 178.50 | 181.50 | 181.50 | 5,333,088 |
| Dec 18, 2023 | 179.50 | 183.00 | 178.00 | 180.50 | 180.50 | 5,185,825 |
| Dec 15, 2023 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | 5,451,250 |
| Dec 14, 2023 | 180.50 | 183.00 | 179.00 | 181.50 | 181.50 | 5,324,040 |
| Dec 13, 2023 | 179.00 | 181.00 | 178.00 | 178.00 | 178.00 | 5,152,980 |
| Dec 12, 2023 | 177.50 | 179.00 | 175.50 | 177.00 | 177.00 | 5,403,356 |
| Dec 11, 2023 | 179.00 | 181.00 | 176.50 | 177.00 | 177.00 | 4,562,138 |
| Dec 08, 2023 | 182.00 | 183.50 | 178.50 | 179.00 | 179.00 | 5,637,819 |
| Dec 07, 2023 | 178.00 | 180.50 | 176.50 | 180.00 | 180.00 | 4,848,018 |
| Dec 06, 2023 | 178.00 | 179.50 | 176.50 | 176.50 | 176.50 | 5,349,045 |
| Dec 05, 2023 | 180.00 | 181.50 | 176.50 | 178.00 | 178.00 | 5,980,412 |
| Dec 04, 2023 | 186.50 | 187.50 | 183.00 | 183.50 | 183.50 | 4,047,003 |
| Dec 01, 2023 | 183.50 | 185.00 | 181.00 | 185.00 | 185.00 | 6,640,830 |
| Nov 30, 2023 | 183.00 | 187.00 | 180.00 | 183.50 | 183.50 | 12,428,272 |
| Nov 29, 2023 | 170.00 | 183.00 | 169.00 | 181.00 | 181.00 | 15,134,098 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.