Micro Silicon Electronics Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	59.800	60.400	59.000	59.200	59.200	98,098
2026-10-19	60.500	60.500	58.200	59.600	59.600	132,504
2026-10-16	60.600	61.400	60.200	60.800	60.800	80,527
2026-10-15	62.500	62.500	60.000	60.300	60.300	155,000
2026-10-14	63.000	63.300	62.000	63.200	63.200	111,306
2026-10-13	64.800	64.800	62.400	62.700	62.700	225,000
2026-10-12	67.600	67.600	64.900	65.500	65.500	315,032
2026-10-08	64.900	69.500	64.200	67.600	67.600	777,080
2026-10-07	65.000	65.600	64.200	64.900	64.900	150,159
2026-10-06	67.300	67.300	64.600	65.100	65.100	419,167
2026-10-05	68.000	68.200	66.000	66.900	66.900	322,000
2026-10-02	68.200	68.300	67.000	67.400	67.400	323,100
2026-10-01	66.800	68.300	66.100	68.000	68.000	421,010
2026-09-30	66.000	67.700	65.400	66.800	66.800	494,022
2026-09-29	65.600	66.500	64.500	65.400	65.400	410,005
2026-09-24	64.000	68.900	62.300	65.100	65.100	1,073,000
2026-09-23	59.700	65.000	59.700	63.000	63.000	923,332
2026-09-22	61.000	61.600	59.000	59.800	59.800	148,000
2026-09-21	62.400	62.500	60.400	60.400	60.400	189,000
2026-09-18	60.200	61.100	59.500	61.000	61.000	111,000
2026-09-17	59.700	61.400	59.700	60.100	60.100	123,000
2026-09-16	59.200	59.700	59.000	59.700	59.700	21,000
2026-09-15	59.000	59.700	58.100	58.800	58.800	96,000
2026-09-14	60.000	61.000	59.100	60.400	60.400	98,000
2026-09-11	59.900	61.700	59.300	61.200	61.200	87,000
2026-09-10	60.100	60.500	59.300	60.500	60.500	77,000
2026-09-09	61.400	61.400	59.500	60.200	60.200	43,000
2026-09-08	61.500	64.500	60.000	61.200	61.200	193,200
2026-09-07	60.900	62.100	60.300	61.100	61.100	61,000
2026-09-04	59.300	61.800	59.300	60.600	60.600	54,000
2026-09-03	61.800	61.800	58.900	58.900	58.900	105,000
2026-09-02	62.800	63.000	61.500	62.200	62.200	104,100
2026-09-01	62.600	63.700	62.100	62.800	62.800	97,016
2026-08-31	62.800	62.800	61.300	62.500	62.500	113,000
2026-08-28	63.000	64.200	62.500	63.600	63.600	161,100
2026-08-27	66.200	66.400	62.400	62.800	62.800	204,000
2026-08-26	66.400	67.700	65.200	66.200	66.200	234,008
2026-08-25	60.500	66.500	58.600	66.400	66.400	301,004
2026-08-24	59.900	60.900	59.400	60.500	60.500	92,100
2026-08-21	58.800	60.000	58.000	59.100	59.100	106,000
2026-08-20	57.400	58.800	56.300	58.800	58.800	82,000
2026-08-19	55.900	58.800	55.900	57.000	57.000	159,000
2026-08-18	61.500	61.500	56.700	56.800	56.800	260,010
2026-08-17	59.800	60.900	59.000	60.800	60.800	135,000
2026-08-14	59.500	60.400	58.200	59.600	59.600	196,000
2026-08-13	58.500	60.500	58.200	59.500	59.500	172,002
2026-08-12	57.300	58.800	57.000	57.800	57.800	161,000
2026-08-11	55.100	57.000	54.700	55.900	55.900	183,010
2026-08-10	54.500	56.100	54.200	54.400	54.400	224,080
2026-08-07	54.100	54.300	52.600	52.800	52.800	130,000
2026-08-06	50.700	54.400	50.700	54.000	54.000	180,000
2026-08-05	52.300	54.700	52.300	52.500	52.500	196,000
2026-08-04	49.900	52.600	49.600	51.900	51.900	165,000
2026-08-03	48.500	51.100	48.200	49.800	49.800	250,110
2026-07-31	47.500	49.150	47.500	48.200	48.200	317,025
2026-07-30	48.650	49.600	44.700	45.500	45.500	409,010
2026-07-29	53.100	53.600	48.000	49.000	49.000	543,005
2026-07-28	56.200	56.200	53.200	53.300	53.300	257,060
2026-07-27	59.000	59.600	56.700	57.500	57.500	206,000
2026-07-24	61.300	61.600	59.000	59.600	59.600	106,000

Page 1 of 17 · 986 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	1.5000 TWD
2025-06-18	1.0000 TWD
2024-07-04	0.5000 TWD
2023-07-17	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.