Minson Integration, Inc. (TPEX:7811)
Taiwan
· Delayed Price · Currency is TWD 132.00
-3.00 (-2.22%)
At close: Dec 4, 2025
Minson Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 133.00 | 134.00 | 133.00 | 133.50 | 133.50 | -0.37% | 8,500 |
| Sep 4, 2025 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | -0.74% | 3,280 |
| Sep 3, 2025 | 133.50 | 135.00 | 133.50 | 135.00 | 135.00 | 1.89% | 2,100 |
| Sep 2, 2025 | 134.00 | 134.00 | 132.50 | 132.50 | 132.50 | -1.85% | 15 |
| Sep 1, 2025 | 135.00 | 135.00 | 134.50 | 135.00 | 135.00 | 0.75% | 11,000 |