Micro Silicon Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	40.750	40.850	40.150	40.850	38.443	31,406
2023-11-01	40.650	40.900	40.350	40.800	38.396	13,128
2023-10-31	40.750	40.950	40.400	40.950	38.537	85,409
2023-10-30	40.450	40.750	40.150	40.750	38.349	41,104
2023-10-27	40.800	40.800	40.350	40.800	38.396	32,396
2023-10-26	40.700	40.800	40.000	40.750	38.349	23,926
2023-10-25	40.200	40.700	40.000	40.700	38.302	23,005
2023-10-24	40.700	40.750	40.000	40.700	38.302	17,002
2023-10-23	40.000	41.150	40.000	40.750	38.349	112,003
2023-10-20	39.900	40.000	39.900	40.000	37.643	9,570
2023-10-19	39.800	40.000	39.200	39.500	37.173	60,125
2023-10-18	40.750	40.750	39.800	40.600	38.208	23,008
2023-10-17	40.800	40.800	40.200	40.650	38.255	7,003
2023-10-16	41.100	41.100	40.400	40.400	38.020	6,904
2023-10-13	41.050	41.100	40.500	40.500	38.114	19,024
2023-10-12	41.000	41.000	40.150	40.650	38.255	25,005
2023-10-11	40.350	41.050	39.900	40.350	37.973	40,103
2023-10-06	41.100	41.100	40.400	40.850	38.443	3
2023-10-05	41.100	41.100	40.000	41.000	38.584	4,049
2023-10-04	41.150	41.150	40.800	41.000	38.584	18,535
2023-10-03	40.300	41.150	40.300	41.150	38.726	6,003
2023-10-02	40.350	41.000	40.350	41.000	38.584	13,103
2023-09-28	41.100	41.100	40.350	41.000	38.584	14,026
2023-09-27	41.150	41.200	40.100	40.450	38.067	69,499
2023-09-26	41.000	41.100	40.100	41.100	38.678	12,003
2023-09-25	40.450	41.900	40.000	41.000	38.584	62,687
2023-09-22	40.750	40.750	39.950	40.600	38.208	6,003
2023-09-21	40.600	40.850	40.150	40.550	38.161	98,374
2023-09-20	40.400	40.500	39.800	40.500	38.114	11,537
2023-09-19	40.300	40.750	39.850	40.400	38.020	57,220
2023-09-18	39.850	40.300	39.750	40.250	37.879	38,408
2023-09-15	40.150	40.150	39.200	40.150	37.784	32,011
2023-09-14	40.200	40.550	39.100	40.100	37.737	11,050
2023-09-13	40.000	40.650	39.850	40.050	37.690	53,616
2023-09-12	40.350	40.600	39.550	40.000	37.643	26,206
2023-09-11	40.300	40.450	39.550	40.300	37.926	40,005
2023-09-08	39.650	39.650	39.650	39.650	37.314	0
2023-09-07	39.050	39.750	38.850	39.650	37.314	23,024
2023-09-06	39.500	40.400	39.500	40.150	37.784	54,397
2023-09-05	38.750	39.000	38.750	38.850	36.561	6,075
2023-09-04	38.750	38.800	38.750	38.750	36.467	7,000
2023-09-01	38.100	38.750	38.000	38.050	35.808	86,301
2023-08-31	39.200	39.200	38.500	38.500	36.232	66,225
2023-08-30	39.200	39.200	39.000	39.200	36.890	4,100
2023-08-29	39.000	39.550	38.600	38.900	36.608	24,011
2023-08-28	39.050	39.200	38.550	39.000	36.702	54,040
2023-08-25	39.200	39.350	39.000	39.150	36.843	15,000
2023-08-24	39.650	40.000	38.850	39.250	36.937	100,100
2023-08-23	39.450	39.650	39.150	39.400	37.079	49,050
2023-08-22	39.450	39.500	39.100	39.250	36.937	24,001
2023-08-21	39.300	39.450	39.250	39.450	37.126	19,033
2023-08-18	39.700	39.700	39.000	39.050	36.749	16,202
2023-08-17	38.050	39.200	38.050	39.000	36.702	32,000
2023-08-16	38.050	38.800	38.050	38.600	36.326	6,115
2023-08-15	38.950	39.150	38.350	38.500	36.232	40,739
2023-08-14	40.000	40.050	38.950	38.950	36.655	21,067
2023-08-11	40.200	40.300	40.000	40.150	37.784	18,004
2023-08-10	40.450	40.450	39.850	39.850	37.502	61,076
2023-08-09	40.500	40.500	40.050	40.400	38.020	55,059
2023-08-08	40.600	40.600	39.900	39.950	37.596	82,468

← NewerPage 13 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.