Micro Silicon Electronics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 40.500 | 40.500 | 38.400 | 38.800 | 36.514 | 107,100 |
| 2024-05-03 | 40.000 | 41.000 | 39.850 | 39.850 | 37.502 | 50,100 |
| 2024-05-02 | 40.100 | 41.000 | 40.000 | 40.000 | 37.643 | 14,000 |
| 2024-04-30 | 40.200 | 40.200 | 39.900 | 39.900 | 37.549 | 26,000 |
| 2024-04-29 | 40.400 | 40.400 | 40.200 | 40.200 | 37.832 | 18,100 |
| 2024-04-26 | 40.450 | 40.500 | 40.200 | 40.200 | 37.832 | 27,000 |
| 2024-04-25 | 40.100 | 41.200 | 40.100 | 40.450 | 38.067 | 7,000 |
| 2024-04-24 | 39.300 | 40.200 | 39.200 | 40.000 | 37.643 | 43,000 |
| 2024-04-23 | 38.600 | 39.000 | 38.300 | 38.300 | 36.043 | 6,100 |
| 2024-04-22 | 38.350 | 38.850 | 35.550 | 38.850 | 36.561 | 90,000 |
| 2024-04-19 | 39.500 | 39.500 | 38.200 | 38.300 | 36.043 | 77,004 |
| 2024-04-18 | 39.500 | 39.500 | 38.900 | 38.900 | 36.608 | 47,692 |
| 2024-04-17 | 38.800 | 39.900 | 38.800 | 39.550 | 37.220 | 19,000 |
| 2024-04-16 | 41.650 | 41.650 | 38.000 | 38.250 | 35.996 | 250,125 |
| 2024-04-15 | 42.550 | 42.550 | 41.600 | 41.650 | 39.196 | 50,120 |
| 2024-04-12 | 41.900 | 44.500 | 41.900 | 42.550 | 40.043 | 125,200 |
| 2024-04-11 | 41.100 | 44.000 | 40.950 | 41.900 | 39.431 | 113,122 |
| 2024-04-10 | 41.000 | 41.500 | 41.000 | 41.100 | 38.678 | 52,100 |
| 2024-04-09 | 40.900 | 42.000 | 40.850 | 41.000 | 38.584 | 66,050 |
| 2024-04-08 | 41.500 | 42.000 | 41.150 | 41.150 | 38.726 | 41,218 |
| 2024-04-03 | 41.500 | 41.950 | 41.400 | 41.600 | 39.149 | 31,040 |
| 2024-04-02 | 41.600 | 41.850 | 41.400 | 41.850 | 39.384 | 36,090 |
| 2024-04-01 | 41.050 | 41.200 | 41.000 | 41.200 | 38.773 | 30,000 |
| 2024-03-29 | 41.500 | 41.750 | 41.000 | 41.100 | 38.678 | 11,000 |
| 2024-03-28 | 41.300 | 42.250 | 40.400 | 41.950 | 39.478 | 179,190 |
| 2024-03-27 | 40.900 | 44.200 | 40.900 | 41.850 | 39.384 | 99,150 |
| 2024-03-26 | 42.600 | 42.600 | 41.500 | 41.550 | 39.102 | 83,100 |
| 2024-03-25 | 42.950 | 43.450 | 42.850 | 42.900 | 40.372 | 61,000 |
| 2024-03-22 | 42.750 | 43.300 | 42.750 | 43.150 | 40.608 | 80,093 |
| 2024-03-21 | 43.500 | 44.000 | 42.800 | 43.150 | 40.608 | 115,247 |
| 2024-03-20 | 43.500 | 44.000 | 43.000 | 44.000 | 41.408 | 67,000 |
| 2024-03-19 | 44.500 | 44.500 | 43.350 | 43.500 | 40.937 | 178,000 |
| 2024-03-18 | 44.450 | 44.750 | 44.350 | 44.450 | 41.831 | 119,724 |
| 2024-03-15 | 44.200 | 45.800 | 43.600 | 44.350 | 41.737 | 132,300 |
| 2024-03-14 | 46.700 | 46.800 | 44.000 | 44.200 | 41.596 | 283,278 |
| 2024-03-13 | 47.050 | 48.550 | 47.050 | 47.100 | 44.325 | 363,200 |
| 2024-03-12 | 45.450 | 47.200 | 45.200 | 46.900 | 44.137 | 393,000 |
| 2024-03-11 | 43.000 | 45.400 | 43.000 | 45.000 | 42.349 | 249,000 |
| 2024-03-08 | 46.450 | 46.450 | 42.500 | 43.050 | 40.514 | 799,000 |
| 2024-03-07 | 61.100 | 61.100 | 61.100 | 61.100 | 57.500 | 0 |
| 2024-03-06 | 60.700 | 65.000 | 59.600 | 61.100 | 57.500 | 831,691 |
| 2024-03-05 | 56.200 | 62.200 | 55.800 | 61.100 | 57.500 | 1,474,390 |
| 2024-03-04 | 51.500 | 56.100 | 51.500 | 56.100 | 52.795 | 1,004,650 |
| 2024-03-01 | 51.400 | 52.000 | 50.800 | 50.800 | 47.807 | 162,648 |
| 2024-02-29 | 51.200 | 51.300 | 50.800 | 51.100 | 48.089 | 141,740 |
| 2024-02-27 | 53.200 | 53.700 | 50.100 | 51.500 | 48.466 | 386,421 |
| 2024-02-26 | 50.700 | 54.000 | 50.700 | 53.200 | 50.066 | 755,469 |
| 2024-02-23 | 49.900 | 51.000 | 49.600 | 50.600 | 47.619 | 391,472 |
| 2024-02-22 | 50.000 | 50.000 | 49.300 | 49.950 | 47.007 | 158,431 |
| 2024-02-21 | 50.700 | 51.100 | 49.600 | 50.000 | 47.054 | 329,189 |
| 2024-02-20 | 50.000 | 51.900 | 49.850 | 50.800 | 47.807 | 322,570 |
| 2024-02-19 | 49.400 | 49.950 | 48.750 | 49.400 | 46.489 | 201,332 |
| 2024-02-16 | 49.450 | 49.450 | 48.650 | 49.000 | 46.113 | 56,266 |
| 2024-02-15 | 48.350 | 49.200 | 47.900 | 49.150 | 46.254 | 130,398 |
| 2024-02-05 | 49.050 | 49.150 | 48.000 | 48.600 | 45.737 | 148,365 |
| 2024-02-02 | 49.600 | 49.600 | 49.000 | 49.450 | 46.536 | 77,955 |
| 2024-02-01 | 49.850 | 49.850 | 49.000 | 49.450 | 46.536 | 32,977 |
| 2024-01-31 | 49.500 | 50.000 | 48.950 | 49.250 | 46.348 | 123,090 |
| 2024-01-30 | 50.000 | 50.000 | 49.150 | 49.200 | 46.301 | 63,232 |
| 2024-01-29 | 50.400 | 50.900 | 49.550 | 50.000 | 47.054 | 137,663 |
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.