Micro Silicon Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	38.200	38.450	38.000	38.450	36.656	8,000
2024-07-31	37.850	38.200	37.200	37.200	35.465	22,000
2024-07-30	38.500	38.500	38.000	38.050	36.275	26,128
2024-07-29	38.200	38.500	38.150	38.500	36.704	11,000
2024-07-26	38.500	39.000	38.000	38.900	37.085	11,000
2024-07-23	38.600	38.850	38.400	38.850	37.038	10,000
2024-07-22	37.900	39.000	37.900	38.500	36.704	18,400
2024-07-19	38.150	38.500	38.100	38.100	36.323	9,000
2024-07-18	38.450	38.500	38.300	38.500	36.704	9,000
2024-07-17	38.800	39.050	38.750	38.750	36.942	25,000
2024-07-16	38.800	39.000	38.800	39.000	37.181	10,001
2024-07-15	38.600	39.750	38.600	38.850	37.038	8,000
2024-07-12	38.700	39.500	38.700	39.500	37.657	7,000
2024-07-11	39.350	39.500	39.300	39.400	37.562	55,100
2024-07-10	38.600	39.500	38.500	39.000	37.181	26,000
2024-07-09	38.600	38.600	38.100	38.100	36.323	6,000
2024-07-08	38.550	38.600	38.250	38.600	36.799	27,000
2024-07-05	38.650	38.650	38.400	38.400	36.609	18,000
2024-07-04	38.500	38.900	38.500	38.650	36.847	26,000
2024-07-03	39.000	39.200	38.850	38.850	36.561	11,000
2024-07-02	39.000	39.050	38.900	38.900	36.608	26,000
2024-07-01	38.700	39.000	38.700	39.000	36.702	18,000
2024-06-28	39.400	39.400	38.600	38.600	36.326	20,000
2024-06-27	39.350	39.700	39.050	39.200	36.890	16,200
2024-06-26	39.850	39.850	39.550	39.700	37.361	19,000
2024-06-25	39.900	39.900	39.300	39.850	37.502	18,000
2024-06-24	40.400	40.400	39.500	39.500	37.173	9,000
2024-06-21	40.000	40.200	39.700	39.700	37.361	53,200
2024-06-20	39.400	41.950	39.300	40.200	37.832	54,050
2024-06-19	38.200	39.000	38.200	38.950	36.655	16,000
2024-06-18	38.700	38.800	38.500	38.600	36.326	22,000
2024-06-17	38.550	38.800	38.400	38.400	36.138	10,000
2024-06-14	38.250	39.400	38.250	38.550	36.279	14,100
2024-06-13	37.500	39.900	37.500	38.500	36.232	100,100
2024-06-12	38.900	39.000	37.800	37.800	35.573	44,050
2024-06-11	37.700	39.000	37.700	38.850	36.561	76,000
2024-06-07	36.500	37.950	36.500	37.500	35.291	42,000
2024-06-06	36.050	36.500	36.050	36.300	34.161	64,100
2024-06-05	38.100	38.100	36.800	36.850	34.679	81,233
2024-06-04	38.500	38.500	37.900	38.050	35.808	45,050
2024-06-03	38.250	38.300	38.250	38.250	35.996	30,145
2024-05-31	38.600	38.600	38.200	38.250	35.996	16,455
2024-05-30	38.600	39.100	38.400	38.400	36.138	11,750
2024-05-29	41.900	41.900	38.500	38.500	36.232	32,000
2024-05-28	38.800	39.500	38.300	38.800	36.514	47,050
2024-05-27	38.800	38.800	38.700	38.800	36.514	12,250
2024-05-24	38.650	38.900	38.600	38.700	36.420	34,058
2024-05-23	38.900	38.900	38.350	38.400	36.138	26,100
2024-05-22	39.100	39.750	38.800	38.800	36.514	23,025
2024-05-21	39.000	39.450	38.950	39.450	37.126	11,200
2024-05-20	39.500	39.850	39.400	39.400	37.079	6,000
2024-05-17	38.800	38.950	38.700	38.800	36.514	16,100
2024-05-16	39.950	39.950	39.050	39.500	37.173	20,000
2024-05-15	38.650	38.700	38.350	38.350	36.091	29,000
2024-05-14	38.700	38.700	38.150	38.500	36.232	22,112
2024-05-13	39.500	39.500	38.050	38.100	35.855	42,000
2024-05-10	39.950	40.050	39.350	39.350	37.032	40,251
2024-05-09	39.200	39.950	38.850	39.950	37.596	36,000
2024-05-08	39.200	40.350	39.150	39.200	36.890	12,001
2024-05-07	39.000	39.100	39.000	39.050	36.749	6,000

← NewerPage 10 of 17 · 987 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.