Micro Silicon Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	50.700	51.400	50.200	50.400	47.431	192,269
2024-01-25	49.850	50.600	49.750	50.000	47.054	42,215
2024-01-24	49.800	50.700	49.550	50.400	47.431	101,019
2024-01-23	49.850	51.700	49.800	50.700	47.713	230,882
2024-01-22	49.800	49.850	48.800	49.800	46.866	46,656
2024-01-19	49.500	49.800	48.900	49.800	46.866	16,104
2024-01-18	49.850	49.850	49.050	49.700	46.772	28,103
2024-01-17	50.100	50.100	48.850	49.550	46.631	34,102
2024-01-16	49.950	50.200	49.600	49.950	47.007	94,104
2024-01-15	49.850	49.850	49.850	49.850	46.913	0
2024-01-12	49.950	49.950	49.000	49.850	46.913	31,013
2024-01-11	49.350	49.650	49.200	49.350	46.442	27,850
2024-01-10	50.000	50.000	48.750	49.000	46.113	94,765
2024-01-09	49.650	50.100	49.650	50.100	47.148	17,792
2024-01-08	49.800	49.950	49.450	49.800	46.866	41,750
2024-01-05	50.300	51.000	49.900	50.400	47.431	83,452
2024-01-04	50.600	51.100	50.200	50.300	47.336	38,201
2024-01-03	51.000	51.000	50.200	50.900	47.901	29,250
2024-01-02	52.000	52.000	50.200	50.900	47.901	41,906
2023-12-29	52.900	52.900	50.700	51.200	48.183	125,659
2023-12-28	49.950	53.100	49.500	52.300	49.219	308,073
2023-12-27	48.700	49.900	48.500	49.900	46.960	157,578
2023-12-26	48.500	48.750	48.450	48.650	45.784	50,102
2023-12-25	48.500	48.650	47.950	48.500	45.642	47,112
2023-12-22	47.950	48.500	47.850	48.450	45.595	17,002
2023-12-21	47.900	48.550	47.650	48.500	45.642	11,504
2023-12-20	48.200	48.600	47.950	47.950	45.125	53,907
2023-12-19	48.250	48.900	48.100	48.650	45.784	51,512
2023-12-18	48.100	48.600	47.850	48.250	45.407	96,700
2023-12-15	50.400	50.400	48.450	49.200	46.301	103,243
2023-12-14	51.200	51.200	49.800	50.300	47.336	149,309
2023-12-13	50.800	51.100	50.400	51.000	47.995	126,194
2023-12-12	50.200	51.100	50.000	50.100	47.148	163,962
2023-12-11	48.850	50.900	48.800	50.200	47.242	335,533
2023-12-08	44.500	49.500	44.500	49.300	46.395	311,313
2023-12-07	45.000	45.000	44.350	44.500	41.878	34,803
2023-12-06	44.250	44.600	44.200	44.600	41.972	53,608
2023-12-05	44.450	44.550	43.850	44.500	41.878	21,005
2023-12-04	44.150	44.500	44.000	44.300	41.690	59,578
2023-12-01	44.800	44.900	43.950	44.300	41.690	105,316
2023-11-30	41.050	45.300	40.900	44.950	42.302	199,865
2023-11-29	40.700	41.000	40.600	40.750	38.349	44,102
2023-11-28	40.350	41.000	40.350	40.850	38.443	71,105
2023-11-27	41.000	41.000	40.550	41.000	38.584	14,052
2023-11-24	41.000	41.100	40.400	40.950	38.537	29,304
2023-11-23	41.500	41.500	40.650	41.000	38.584	23,003
2023-11-22	40.500	41.100	40.500	41.000	38.584	17,102
2023-11-21	40.950	41.000	40.550	41.000	38.584	8,303
2023-11-20	41.000	41.000	40.550	40.950	38.537	19,110
2023-11-17	41.000	41.000	40.550	41.000	38.584	12,024
2023-11-16	41.000	41.000	40.750	41.000	38.584	9,870
2023-11-15	41.150	41.150	40.600	41.000	38.584	28,030
2023-11-14	40.850	41.250	40.750	41.100	38.678	16,051
2023-11-13	41.150	41.150	40.550	41.000	38.584	23,565
2023-11-10	40.950	41.500	40.500	40.700	38.302	101,925
2023-11-09	41.000	41.100	40.350	41.000	38.584	28,419
2023-11-08	40.850	41.050	40.450	40.850	38.443	49,067
2023-11-07	40.850	40.850	40.300	40.850	38.443	22
2023-11-06	40.300	40.850	40.300	40.850	38.443	71,622
2023-11-03	40.850	40.850	40.450	40.750	38.349	19,502

← NewerPage 12 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.