Comparing Back to the side-by-side chart ↗
Micro-Star International Co Ltd (2377.TW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +2.4% vs the 50-day and +26.6% vs the 200-day average, 7.4% below the 52-week high and +85.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Micro-Star International Co Ltd trades 2.4% above its 50-day and 26.6% above its 200-day moving average. (as of 2026-10-30)
Micro-Star International makes motherboards, graphics cards, notebook computers, monitors, desktop PCs, networking gear, servers, industrial PCs and AIoT systems, selling across Asia, Europe and the United States. It also provides after-sales service and logistics support for these products.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2377.TW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 155.00 | 159.50 | 154.50 | 157.50 | -1.56% | 5,617,968 |
| 2026-10-29 | 168.00 | 168.00 | 158.50 | 160.00 | -5.04% | 9,345,527 |
| 2026-10-28 | 167.50 | 170.00 | 165.50 | 168.50 | +1.51% | 7,742,649 |
| 2026-10-27 | 165.00 | 168.00 | 162.00 | 166.00 | +1.84% | 7,923,637 |
| 2026-10-23 | 163.00 | 163.00 | 163.00 | 163.00 | +0.00% | 0 |
| 2026-10-22 | 166.50 | 166.50 | 162.00 | 163.00 | -1.21% | 4,960,815 |
| 2026-10-21 | 167.00 | 168.00 | 162.00 | 165.00 | +0.30% | 8,107,439 |
| 2026-10-20 | 159.00 | 166.50 | 158.50 | 164.50 | +3.13% | 12,195,106 |
| 2026-10-19 | 160.00 | 160.50 | 157.00 | 159.50 | -1.24% | 5,368,187 |
| 2026-10-16 | 160.00 | 167.50 | 160.00 | 161.50 | +2.22% | 14,631,412 |
| 2026-10-15 | 156.00 | 161.00 | 156.00 | 158.00 | -0.63% | 9,376,989 |
| 2026-10-14 | 159.00 | 159.50 | 156.00 | 159.00 | +1.27% | 5,823,510 |
| 2026-10-13 | 154.00 | 158.00 | 152.00 | 157.00 | +1.29% | 8,551,335 |
| 2026-10-12 | 154.50 | 156.50 | 154.00 | 155.00 | +0.32% | 3,041,033 |
| 2026-10-08 | 155.50 | 157.00 | 153.50 | 154.50 | -0.96% | 3,194,420 |
| 2026-10-07 | 155.50 | 156.50 | 155.00 | 156.00 | +0.65% | 3,919,954 |
| 2026-10-06 | 157.00 | 158.50 | 154.50 | 155.00 | +0.00% | 4,791,361 |
| 2026-10-05 | 156.00 | 159.00 | 154.50 | 155.00 | +0.00% | 6,851,434 |
| 2026-10-02 | 153.50 | 155.00 | 152.00 | 155.00 | +1.64% | 4,469,699 |
| 2026-10-01 | 151.50 | 153.50 | 151.00 | 152.50 | +0.99% | 2,949,538 |
| 2026-09-30 | 152.50 | 153.00 | 151.00 | 151.00 | +0.00% | 3,268,638 |
| 2026-09-29 | 150.50 | 154.00 | 150.50 | 151.00 | -0.33% | 2,302,001 |
| 2026-09-24 | 150.50 | 152.50 | 150.00 | 151.50 | +0.33% | 2,574,679 |
| 2026-09-23 | 153.50 | 154.50 | 151.00 | 151.00 | -1.63% | 6,056,169 |
| 2026-09-22 | 156.00 | 156.50 | 153.50 | 153.50 | +0.33% | 4,739,410 |
| 2026-09-21 | 154.00 | 156.50 | 153.00 | 153.00 | -1.29% | 5,705,681 |
| 2026-09-18 | 155.50 | 155.50 | 153.00 | 155.00 | +1.31% | 7,049,597 |
| 2026-09-17 | 154.50 | 157.00 | 153.00 | 153.00 | -0.33% | 6,070,259 |
| 2026-09-16 | 149.00 | 153.50 | 148.50 | 153.50 | +3.72% | 6,130,776 |
| 2026-09-15 | 150.50 | 151.00 | 148.00 | 148.00 | -1.66% | 3,350,884 |
| 2026-09-14 | 148.00 | 152.50 | 148.00 | 150.50 | +1.01% | 7,094,001 |
| 2026-09-11 | 146.00 | 151.00 | 144.50 | 149.00 | +0.00% | 8,683,016 |
| 2026-09-10 | 152.00 | 152.50 | 146.00 | 149.00 | -4.79% | 14,563,045 |
| 2026-09-09 | 152.50 | 158.00 | 152.00 | 156.50 | +2.62% | 9,847,318 |
| 2026-09-08 | 157.50 | 157.50 | 152.50 | 152.50 | -3.79% | 8,920,876 |
| 2026-09-07 | 164.00 | 164.00 | 156.00 | 158.50 | -1.86% | 14,018,304 |
| 2026-09-04 | 153.00 | 163.00 | 153.00 | 161.50 | +7.31% | 22,842,120 |
| 2026-09-03 | 157.00 | 162.00 | 150.50 | 150.50 | -2.90% | 13,480,770 |
| 2026-09-02 | 152.50 | 156.00 | 152.00 | 155.00 | +0.65% | 7,818,832 |
| 2026-09-01 | 155.00 | 156.00 | 151.50 | 154.00 | -0.65% | 11,121,440 |
| 2026-08-31 | 145.50 | 155.00 | 145.00 | 155.00 | +6.90% | 17,420,647 |
| 2026-08-28 | 146.00 | 146.50 | 144.00 | 145.00 | +0.00% | 5,334,132 |
| 2026-08-27 | 147.00 | 148.50 | 144.00 | 145.00 | -0.68% | 8,584,221 |
| 2026-08-26 | 144.50 | 147.00 | 144.00 | 146.00 | +1.39% | 6,768,883 |
| 2026-08-25 | 143.50 | 144.00 | 141.00 | 144.00 | +0.00% | 3,638,119 |
| 2026-08-24 | 142.00 | 145.00 | 141.50 | 144.00 | +1.77% | 6,177,963 |
| 2026-08-21 | 140.00 | 142.50 | 140.00 | 141.50 | +1.07% | 4,958,696 |
| 2026-08-20 | 144.00 | 145.50 | 138.50 | 140.00 | -4.44% | 17,220,989 |
| 2026-08-19 | 145.00 | 148.00 | 144.50 | 146.50 | -1.01% | 12,636,047 |
| 2026-08-18 | 149.50 | 150.00 | 144.50 | 148.00 | -1.00% | 15,109,451 |
| 2026-08-17 | 158.50 | 158.50 | 149.50 | 149.50 | -5.97% | 18,263,001 |
| 2026-08-14 | 170.50 | 171.00 | 158.50 | 159.00 | -5.36% | 24,449,324 |
| 2026-08-13 | 171.00 | 173.50 | 162.50 | 168.00 | -0.59% | 50,805,436 |
| 2026-08-12 | 157.00 | 169.00 | 152.00 | 169.00 | +9.74% | 45,461,064 |
| 2026-08-11 | 155.00 | 155.50 | 152.50 | 154.00 | -0.65% | 5,892,067 |
| 2026-08-10 | 154.50 | 156.50 | 154.00 | 155.00 | +1.31% | 11,206,893 |
| 2026-08-07 | 154.00 | 155.50 | 150.50 | 153.00 | -0.65% | 8,707,524 |
| 2026-08-06 | 151.00 | 158.00 | 151.00 | 154.00 | +1.99% | 16,578,410 |
| 2026-08-05 | 152.50 | 154.50 | 150.00 | 151.00 | +1.00% | 19,059,209 |
| 2026-08-04 | 141.50 | 151.00 | 139.50 | 149.50 | +4.55% | 19,300,693 |
| 2026-08-03 | 140.50 | 147.50 | 139.50 | 143.00 | +0.70% | 12,009,824 |
| 2026-07-31 | 143.50 | 148.00 | 139.50 | 142.00 | +4.41% | 18,636,312 |
| 2026-07-30 | 137.00 | 138.00 | 134.00 | 136.00 | -1.09% | 10,060,809 |
| 2026-07-29 | 140.50 | 144.50 | 133.00 | 137.50 | -1.08% | 17,432,944 |
| 2026-07-28 | 140.00 | 144.50 | 138.50 | 139.00 | -5.12% | 12,168,016 |
| 2026-07-27 | 146.50 | 147.00 | 137.50 | 146.50 | +0.00% | 14,017,611 |
| 2026-07-24 | 149.00 | 151.00 | 144.50 | 146.50 | -3.62% | 12,451,067 |
| 2026-07-23 | 157.50 | 158.00 | 149.00 | 152.00 | -1.94% | 20,141,551 |
| 2026-07-22 | 149.00 | 157.50 | 148.00 | 155.00 | +6.16% | 40,132,296 |
| 2026-07-21 | 143.00 | 146.00 | 141.50 | 146.00 | +3.18% | 9,531,750 |
| 2026-07-20 | 142.00 | 142.50 | 131.50 | 141.50 | +0.00% | 13,320,635 |
| 2026-07-17 | 142.00 | 146.50 | 137.50 | 141.50 | -2.41% | 15,648,876 |
| 2026-07-16 | 148.00 | 148.00 | 145.00 | 145.00 | -2.36% | 8,616,043 |
| 2026-07-15 | 149.00 | 149.50 | 144.00 | 148.50 | +1.02% | 11,989,308 |
| 2026-07-14 | 148.00 | 148.00 | 140.50 | 147.00 | -1.67% | 14,290,018 |
| 2026-07-13 | 146.00 | 153.00 | 144.50 | 149.50 | +3.10% | 29,494,027 |
| 2026-07-10 | 145.00 | 145.00 | 145.00 | 145.00 | +0.00% | 0 |
| 2026-07-09 | 143.50 | 147.50 | 141.50 | 145.00 | +2.11% | 19,742,558 |
| 2026-07-08 | 138.50 | 147.00 | 138.50 | 142.00 | +3.65% | 23,084,869 |
| 2026-07-07 | 143.00 | 143.50 | 136.00 | 137.00 | -3.86% | 11,552,449 |
| 2026-07-06 | 144.50 | 146.00 | 142.00 | 142.50 | -0.35% | 10,253,161 |
| 2026-07-03 | 142.50 | 144.50 | 141.50 | 143.00 | +0.00% | 9,285,008 |
| 2026-07-02 | 142.50 | 147.00 | 141.00 | 143.00 | -1.72% | 13,374,063 |
| 2026-07-01 | 147.00 | 147.00 | 139.50 | 145.50 | -0.34% | 32,748,045 |
| 2026-06-30 | 142.00 | 146.00 | 139.50 | 146.00 | +5.04% | 39,562,900 |
| 2026-06-29 | 134.00 | 141.00 | 133.50 | 139.00 | +5.70% | 22,852,303 |
| 2026-06-26 | 133.00 | 135.50 | 131.50 | 131.50 | -1.50% | 14,748,591 |
| 2026-06-25 | 135.00 | 135.50 | 132.00 | 133.50 | +0.00% | 7,318,964 |
| 2026-06-24 | 132.00 | 136.00 | 131.00 | 133.50 | +0.00% | 9,039,019 |
| 2026-06-23 | 137.00 | 137.50 | 132.50 | 133.50 | -2.55% | 13,999,945 |
| 2026-06-22 | 140.00 | 140.50 | 136.50 | 137.00 | -1.08% | 12,753,322 |
| 2026-06-18 | 137.00 | 139.00 | 136.50 | 138.50 | +1.09% | 11,190,913 |
| 2026-06-17 | 135.50 | 137.00 | 133.50 | 137.00 | +0.37% | 9,247,075 |
| 2026-06-16 | 142.50 | 142.50 | 135.50 | 136.50 | -2.50% | 17,499,203 |
| 2026-06-15 | 141.00 | 142.50 | 136.50 | 140.00 | +2.56% | 17,113,409 |
| 2026-06-12 | 139.50 | 143.50 | 136.50 | 136.50 | +2.25% | 22,526,721 |
| 2026-06-11 | 130.50 | 134.50 | 129.50 | 133.50 | +1.14% | 14,748,829 |
| 2026-06-10 | 135.00 | 140.50 | 132.00 | 132.00 | -5.38% | 25,473,920 |
| 2026-06-09 | 133.50 | 140.50 | 132.50 | 139.50 | +5.68% | 20,310,487 |
| 2026-06-08 | 128.00 | 132.50 | 128.00 | 132.00 | -6.71% | 28,370,946 |
| 2026-06-05 | 138.50 | 142.50 | 135.50 | 141.50 | +1.07% | 29,724,064 |
| 2026-06-04 | 145.00 | 147.50 | 140.00 | 140.00 | -4.44% | 26,741,128 |
| 2026-06-03 | 151.50 | 152.00 | 146.00 | 146.50 | -1.68% | 46,111,734 |
| 2026-06-02 | 145.00 | 152.50 | 142.00 | 149.00 | +5.30% | 97,194,960 |
| 2026-06-01 | 136.00 | 144.00 | 134.50 | 141.50 | +8.02% | 78,697,452 |
| 2026-05-29 | 126.00 | 133.00 | 126.00 | 131.00 | +6.07% | 40,719,652 |
| 2026-05-28 | 127.50 | 129.00 | 122.00 | 123.50 | -2.37% | 27,358,326 |
| 2026-05-27 | 127.50 | 132.00 | 125.50 | 126.50 | +0.40% | 30,928,181 |
| 2026-05-26 | 128.00 | 128.50 | 123.50 | 126.00 | -0.79% | 28,672,691 |
| 2026-05-25 | 131.50 | 136.00 | 127.00 | 127.00 | +2.42% | 79,217,333 |
| 2026-05-22 | 114.50 | 124.00 | 113.50 | 124.00 | +9.73% | 53,712,430 |
| 2026-05-21 | 112.00 | 114.50 | 112.00 | 113.00 | +3.20% | 19,979,024 |
| 2026-05-20 | 112.00 | 112.50 | 109.00 | 109.50 | -1.79% | 16,773,139 |
| 2026-05-19 | 113.00 | 115.50 | 111.50 | 111.50 | -1.33% | 23,445,522 |
| 2026-05-18 | 110.50 | 115.00 | 108.00 | 113.00 | +0.89% | 26,471,326 |
| 2026-05-15 | 115.00 | 117.50 | 110.00 | 112.00 | -4.27% | 43,341,090 |
| 2026-05-14 | 121.00 | 124.00 | 116.50 | 117.00 | +1.30% | 97,943,322 |
| 2026-05-13 | 108.00 | 115.50 | 105.00 | 115.50 | +10.00% | 101,836,323 |
| 2026-05-12 | 114.00 | 118.00 | 103.50 | 105.00 | -2.33% | 66,804,079 |
| 2026-05-11 | 99.50 | 109.50 | 97.00 | 107.50 | +7.50% | 36,084,813 |
| 2026-05-08 | 100.50 | 103.50 | 98.90 | 100.00 | -0.99% | 12,857,759 |
| 2026-05-07 | 101.50 | 103.50 | 99.10 | 101.00 | +1.00% | 16,766,355 |
| 2026-05-06 | 96.40 | 100.50 | 95.50 | 100.00 | +4.49% | 18,325,792 |
| 2026-05-05 | 95.30 | 96.00 | 94.50 | 95.70 | +0.63% | 4,534,096 |
| 2026-05-04 | 97.70 | 98.10 | 95.00 | 95.10 | -2.66% | 11,184,241 |
| 2026-04-30 | 100.50 | 101.00 | 97.10 | 97.70 | -2.30% | 15,777,939 |
| 2026-04-29 | 98.30 | 101.50 | 95.80 | 100.00 | +2.67% | 19,616,893 |
| 2026-04-28 | 93.40 | 99.20 | 91.30 | 97.40 | +4.28% | 17,047,987 |
| 2026-04-27 | 95.10 | 95.10 | 93.20 | 93.40 | -1.79% | 7,691,523 |
| 2026-04-24 | 98.50 | 98.70 | 93.10 | 95.10 | -2.96% | 19,641,259 |
| 2026-04-23 | 99.00 | 106.00 | 97.60 | 98.00 | +0.51% | 45,724,265 |
| 2026-04-22 | 94.40 | 97.50 | 93.80 | 97.50 | +3.94% | 13,313,248 |
| 2026-04-21 | 92.50 | 94.40 | 92.50 | 93.80 | +2.29% | 9,783,212 |
| 2026-04-20 | 92.60 | 93.40 | 91.40 | 91.70 | -0.22% | 4,893,127 |
| 2026-04-17 | 91.40 | 91.90 | 90.80 | 91.90 | +1.21% | 4,727,238 |
| 2026-04-16 | 89.60 | 91.90 | 89.30 | 90.80 | +2.37% | 5,711,336 |
| 2026-04-15 | 90.00 | 90.10 | 88.20 | 88.70 | -0.22% | 6,117,996 |
| 2026-04-14 | 90.20 | 90.40 | 88.80 | 88.90 | -0.78% | 4,686,227 |
| 2026-04-13 | 90.10 | 90.60 | 88.80 | 89.60 | -1.32% | 5,077,390 |
| 2026-04-10 | 91.20 | 92.30 | 89.50 | 90.80 | -0.87% | 7,494,458 |
| 2026-04-09 | 93.00 | 93.00 | 90.90 | 91.60 | -0.65% | 4,498,680 |
| 2026-04-08 | 90.40 | 92.70 | 90.30 | 92.20 | +3.36% | 5,163,854 |
| 2026-04-07 | 88.50 | 89.70 | 87.50 | 89.20 | +2.29% | 2,642,921 |
| 2026-04-02 | 89.20 | 89.60 | 87.00 | 87.20 | -1.02% | 3,431,426 |
| 2026-04-01 | 87.00 | 88.60 | 87.00 | 88.10 | +3.65% | 3,680,359 |
| 2026-03-31 | 87.70 | 88.00 | 85.00 | 85.00 | -3.74% | 8,059,448 |
| 2026-03-30 | 88.60 | 89.80 | 88.20 | 88.30 | -2.32% | 5,516,090 |
| 2026-03-27 | 89.60 | 90.50 | 89.40 | 90.40 | -0.33% | 4,227,612 |
| 2026-03-26 | 90.90 | 91.70 | 90.60 | 90.70 | +0.00% | 2,854,711 |
| 2026-03-25 | 92.00 | 92.30 | 90.50 | 90.70 | +0.00% | 4,875,988 |
| 2026-03-24 | 92.40 | 92.40 | 90.00 | 90.70 | -0.55% | 5,787,170 |
| 2026-03-23 | 92.20 | 92.50 | 90.50 | 91.20 | -2.46% | 7,619,349 |
| 2026-03-20 | 95.10 | 95.20 | 92.60 | 93.50 | -0.85% | 6,750,649 |
| 2026-03-19 | 97.40 | 97.50 | 93.70 | 94.30 | -3.28% | 12,184,033 |
| 2026-03-18 | 94.90 | 98.50 | 94.20 | 97.50 | +4.17% | 15,354,083 |
| 2026-03-17 | 93.70 | 94.50 | 93.00 | 93.60 | -0.43% | 7,074,227 |
| 2026-03-16 | 91.90 | 94.00 | 90.80 | 94.00 | +1.29% | 9,774,564 |
| 2026-03-13 | 93.70 | 95.10 | 92.50 | 92.80 | -1.59% | 5,580,759 |
| 2026-03-12 | 93.70 | 96.20 | 93.60 | 94.30 | -0.21% | 4,405,090 |
| 2026-03-11 | 93.00 | 96.00 | 93.00 | 94.50 | +1.83% | 5,413,867 |
| 2026-03-10 | 93.50 | 94.40 | 91.20 | 92.80 | +0.00% | 6,091,200 |
| 2026-03-09 | 91.20 | 93.70 | 90.20 | 92.80 | -4.03% | 6,880,839 |
| 2026-03-06 | 94.00 | 97.00 | 93.20 | 96.70 | +1.79% | 4,365,166 |
| 2026-03-05 | 95.10 | 96.90 | 94.10 | 95.00 | +1.28% | 5,038,938 |
| 2026-03-04 | 94.50 | 95.40 | 92.00 | 93.80 | -2.29% | 7,714,382 |
| 2026-03-03 | 99.50 | 99.50 | 95.50 | 96.00 | -2.64% | 10,250,302 |
| 2026-03-02 | 93.90 | 99.80 | 93.00 | 98.60 | +4.56% | 19,561,263 |
| 2026-02-26 | 92.90 | 94.90 | 92.20 | 94.30 | +2.28% | 7,522,523 |
| 2026-02-25 | 91.80 | 93.40 | 91.70 | 92.20 | +0.66% | 7,968,235 |
| 2026-02-24 | 93.00 | 93.90 | 91.60 | 91.60 | -1.08% | 8,042,551 |
| 2026-02-23 | 91.50 | 93.40 | 90.60 | 92.60 | +2.09% | 9,234,488 |
| 2026-02-11 | 90.90 | 91.50 | 90.40 | 90.70 | +0.33% | 4,103,295 |
| 2026-02-10 | 90.50 | 94.30 | 90.40 | 90.40 | +2.15% | 15,372,665 |
| 2026-02-09 | 90.70 | 91.30 | 88.50 | 88.50 | -1.67% | 6,131,341 |
| 2026-02-06 | 89.20 | 90.40 | 87.60 | 90.00 | +0.22% | 6,178,005 |
| 2026-02-05 | 90.60 | 92.00 | 89.70 | 89.80 | -0.88% | 5,672,919 |
| 2026-02-04 | 89.50 | 91.40 | 89.40 | 90.60 | +0.67% | 5,079,423 |
| 2026-02-03 | 91.30 | 92.50 | 89.40 | 90.00 | -0.88% | 7,693,605 |
| 2026-02-02 | 89.00 | 92.90 | 89.00 | 90.80 | +0.67% | 9,288,241 |
| 2026-01-30 | 93.10 | 93.10 | 90.00 | 90.20 | -3.74% | 12,884,999 |
| 2026-01-29 | 95.50 | 95.60 | 93.10 | 93.70 | -1.88% | 11,494,535 |
| 2026-01-28 | 97.00 | 97.10 | 95.30 | 95.50 | -1.65% | 9,343,315 |
| 2026-01-27 | 99.20 | 100.50 | 96.90 | 97.10 | -1.92% | 10,750,349 |
| 2026-01-26 | 101.00 | 101.00 | 98.80 | 99.00 | -1.49% | 6,865,367 |
| 2026-01-23 | 102.00 | 103.00 | 100.00 | 100.50 | -0.50% | 4,785,628 |
| 2026-01-22 | 101.00 | 103.00 | 100.50 | 101.00 | +1.30% | 6,608,251 |
| 2026-01-21 | 100.50 | 102.00 | 99.50 | 99.70 | -0.80% | 6,627,386 |
| 2026-01-20 | 99.90 | 103.00 | 99.90 | 100.50 | +0.70% | 8,261,327 |
| 2026-01-19 | 99.30 | 100.50 | 98.10 | 99.80 | +0.81% | 7,585,572 |
| 2026-01-16 | 100.50 | 100.50 | 98.90 | 99.00 | -1.00% | 5,924,825 |
| 2026-01-15 | 102.50 | 102.50 | 98.70 | 100.00 | -1.96% | 13,286,285 |
| 2026-01-14 | 98.90 | 103.00 | 98.60 | 102.00 | +4.08% | 18,113,440 |
| 2026-01-13 | 101.00 | 101.50 | 98.00 | 98.00 | -2.00% | 12,355,126 |
| 2026-01-12 | 98.20 | 100.50 | 97.40 | 100.00 | +2.67% | 12,945,683 |
| 2026-01-09 | 97.00 | 98.40 | 94.70 | 97.40 | +0.93% | 14,669,139 |
| 2026-01-08 | 97.30 | 99.40 | 96.20 | 96.50 | +0.21% | 14,653,626 |
| 2026-01-07 | 96.40 | 97.20 | 95.10 | 96.30 | +0.52% | 7,213,115 |
| 2026-01-06 | 95.10 | 95.90 | 94.80 | 95.80 | +0.74% | 4,514,389 |
| 2026-01-05 | 96.80 | 97.20 | 94.70 | 95.10 | -0.73% | 5,013,012 |
| 2026-01-02 | 96.70 | 97.70 | 95.60 | 95.80 | -0.31% | 4,992,992 |
| 2025-12-31 | 96.00 | 97.20 | 95.50 | 96.10 | +0.10% | 3,330,128 |
| 2025-12-30 | 95.40 | 96.50 | 94.30 | 96.00 | +0.52% | 4,714,164 |
| 2025-12-29 | 96.10 | 96.30 | 95.20 | 95.50 | -0.73% | 5,643,565 |
| 2025-12-26 | 98.10 | 98.60 | 96.00 | 96.20 | -1.84% | 8,473,693 |
| 2025-12-24 | 99.00 | 99.10 | 98.00 | 98.00 | -0.61% | 5,147,245 |
| 2025-12-23 | 101.50 | 101.50 | 98.60 | 98.60 | -2.38% | 7,665,944 |
| 2025-12-22 | 103.00 | 103.50 | 100.50 | 101.00 | -0.98% | 3,683,901 |
| 2025-12-19 | 100.50 | 102.00 | 100.50 | 102.00 | +2.00% | 4,428,960 |
| 2025-12-18 | 100.50 | 102.00 | 100.00 | 100.00 | -0.50% | 4,437,485 |
| 2025-12-17 | 103.00 | 104.00 | 100.00 | 100.50 | -2.43% | 5,576,185 |
| 2025-12-16 | 100.50 | 104.50 | 100.00 | 103.00 | +1.98% | 9,781,305 |
| 2025-12-15 | 98.00 | 102.00 | 98.00 | 101.00 | +1.71% | 4,624,318 |
| 2025-12-12 | 99.80 | 102.50 | 99.10 | 99.30 | +0.00% | 6,174,170 |
| 2025-12-11 | 99.10 | 100.50 | 98.50 | 99.30 | +0.71% | 4,376,106 |
| 2025-12-10 | 99.90 | 101.00 | 98.50 | 98.60 | -0.90% | 6,594,743 |
| 2025-12-09 | 101.00 | 101.50 | 99.00 | 99.50 | -1.49% | 8,860,996 |
| 2025-12-08 | 102.00 | 102.50 | 101.00 | 101.00 | -0.49% | 2,708,054 |
| 2025-12-05 | 102.50 | 103.00 | 101.00 | 101.50 | -0.98% | 4,854,927 |
| 2025-12-04 | 102.50 | 103.50 | 102.00 | 102.50 | +0.00% | 3,899,427 |
| 2025-12-03 | 103.00 | 104.00 | 102.00 | 102.50 | +0.49% | 3,283,810 |
| 2025-12-02 | 103.00 | 104.00 | 101.50 | 102.00 | -0.49% | 4,723,100 |
| 2025-12-01 | 106.50 | 106.50 | 102.50 | 102.50 | -4.65% | 9,013,423 |
| 2025-11-28 | 107.00 | 107.50 | 106.50 | 107.50 | +0.47% | 3,197,371 |
| 2025-11-27 | 108.00 | 108.50 | 106.00 | 107.00 | -0.93% | 5,386,034 |
| 2025-11-26 | 107.50 | 108.00 | 105.50 | 108.00 | +0.47% | 7,200,496 |
| 2025-11-25 | 103.00 | 107.50 | 102.50 | 107.50 | +4.88% | 15,701,559 |
| 2025-11-24 | 102.00 | 103.00 | 100.50 | 102.50 | +1.49% | 75,758,684 |
| 2025-11-21 | 101.50 | 103.50 | 99.90 | 101.00 | -1.94% | 20,195,073 |
| 2025-11-20 | 104.00 | 104.50 | 101.50 | 103.00 | +1.48% | 18,015,777 |
| 2025-11-19 | 103.50 | 104.00 | 100.50 | 101.50 | -1.46% | 15,581,378 |
| 2025-11-18 | 101.00 | 105.50 | 100.50 | 103.00 | +0.49% | 15,931,020 |
| 2025-11-17 | 105.00 | 105.50 | 102.00 | 102.50 | -2.84% | 14,434,678 |
| 2025-11-14 | 108.00 | 109.00 | 104.50 | 105.50 | -3.65% | 12,711,834 |
| 2025-11-13 | 111.00 | 112.50 | 109.00 | 109.50 | -0.45% | 7,171,150 |
| 2025-11-12 | 110.00 | 112.00 | 109.50 | 110.00 | +0.92% | 4,892,245 |
| 2025-11-11 | 112.50 | 113.00 | 108.00 | 109.00 | -2.68% | 7,593,883 |
| 2025-11-10 | 115.00 | 115.00 | 111.50 | 112.00 | -1.32% | 11,017,633 |
| 2025-11-07 | 106.50 | 113.50 | 106.50 | 113.50 | +6.57% | 17,976,812 |
| 2025-11-06 | 104.50 | 107.50 | 104.00 | 106.50 | +2.90% | 7,116,166 |
| 2025-11-05 | 102.50 | 103.50 | 101.00 | 103.50 | -0.96% | 8,801,321 |
| 2025-11-04 | 109.00 | 110.00 | 103.50 | 104.50 | -3.69% | 9,231,102 |
| 2025-11-03 | 110.00 | 111.50 | 108.50 | 108.50 | -0.91% | 5,947,759 |
| 2025-10-31 | 109.50 | 110.50 | 109.00 | 109.50 | +0.00% | 5,694,749 |
| 2025-10-30 | 112.00 | 112.50 | 109.50 | 109.50 | -2.23% | 8,249,841 |
| 2025-10-29 | 109.50 | 114.00 | 109.00 | 112.00 | +3.70% | 14,808,161 |
| 2025-10-28 | 109.00 | 109.00 | 108.00 | 108.00 | -0.92% | 4,294,767 |
| 2025-10-27 | 109.50 | 110.50 | 108.50 | 109.00 | +0.93% | 5,365,552 |
| 2025-10-23 | 109.00 | 109.50 | 108.00 | 108.00 | -1.82% | 4,949,729 |
| 2025-10-22 | 110.00 | 111.00 | 109.00 | 110.00 | +0.46% | 4,207,800 |
| 2025-10-21 | 110.00 | 111.50 | 109.00 | 109.50 | +0.46% | 5,613,635 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+18.14%). Worst month: Mar (-8.53%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Micro-Star International Co Ltd's (2377.TW) latest close?
157.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is 2377.TW's 52-week high and low?
173.50 high and 85.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Micro-Star International Co Ltd's strongest and weakest month historically?
Historically, 2377.TW's strongest calendar month has been May (average +18.14%) and its weakest Mar (average -8.53%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 989 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 2377.TW?
Uptrend stack intact: Trades +2.4% vs the 50-day and +26.6% vs the 200-day average, 7.4% below the 52-week high and +85.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 2377.TW above its 50-day and 200-day moving averages?
Micro-Star International Co Ltd trades 2.4% above its 50-day and 26.6% above its 200-day moving average (1.1% below its 20-day). As of 2026-10-30.