Micro Silicon Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	40.500	40.600	40.050	40.550	38.161	56,480
2023-08-04	40.000	40.400	39.700	40.400	38.020	97,110
2023-08-02	40.000	40.000	39.200	39.750	37.408	36,772
2023-08-01	39.650	39.950	39.350	39.950	37.596	56,506
2023-07-31	39.850	41.500	39.400	39.650	37.314	118,886
2023-07-28	36.300	41.250	35.900	40.450	38.067	395,735
2023-07-27	35.650	36.000	35.400	35.500	33.408	85,080
2023-07-26	36.000	36.000	35.200	35.650	33.550	9,104
2023-07-25	35.550	35.600	34.050	35.450	33.361	35,907
2023-07-24	34.550	35.550	34.550	35.550	33.455	53,202
2023-07-21	34.500	34.650	33.800	34.550	32.514	10,175
2023-07-20	34.500	34.500	33.900	34.500	32.467	6,203
2023-07-19	34.000	34.500	33.750	34.500	32.467	22,934
2023-07-18	34.550	34.550	33.650	34.400	32.373	12,556
2023-07-17	33.500	34.300	33.350	34.150	32.138	35,491
2023-07-14	36.000	36.000	34.500	35.050	31.573	131,920
2023-07-13	36.200	36.200	35.050	35.450	31.934	25,276
2023-07-12	36.000	36.300	35.250	35.800	32.249	21,223
2023-07-11	36.350	36.600	36.100	36.250	32.654	21,313
2023-07-10	37.100	37.100	36.400	36.700	33.060	19,020
2023-07-07	36.700	37.300	36.550	37.250	33.555	6,001
2023-07-06	37.150	37.250	36.650	37.250	33.555	14,004
2023-07-05	37.150	37.150	36.800	37.150	33.465	14,003
2023-07-04	37.150	37.150	37.000	37.100	33.420	3,002
2023-07-03	37.450	37.450	36.800	37.100	33.420	27,051
2023-06-30	37.200	37.350	37.000	37.350	33.645	6,020
2023-06-29	36.850	37.600	36.550	37.150	33.465	19,655
2023-06-28	37.600	37.600	36.950	36.950	33.285	13,004
2023-06-27	37.000	37.400	36.850	37.400	33.690	20,592
2023-06-26	37.350	37.400	37.150	37.400	33.690	25,001
2023-06-21	37.650	38.000	37.350	37.700	33.960	23,936
2023-06-20	37.800	38.100	37.650	37.800	34.051	35,003
2023-06-19	38.450	38.500	37.800	38.100	34.321	42,221
2023-06-16	38.500	38.500	37.950	38.450	34.636	9,006
2023-06-15	38.600	38.600	37.850	38.550	34.726	18,892
2023-06-14	38.550	38.550	38.000	38.550	34.726	17,006
2023-06-13	38.600	38.600	37.850	38.400	34.591	26,618
2023-06-12	38.350	38.450	37.900	38.350	34.546	33,185
2023-06-09	38.550	38.600	37.900	38.550	34.726	14,158
2023-06-08	38.400	38.600	38.000	38.550	34.726	31,564
2023-06-07	38.400	38.400	38.050	38.400	34.591	9,302
2023-06-06	38.350	38.350	37.850	38.300	34.501	15,003
2023-06-05	38.400	38.400	37.850	38.400	34.591	6,011
2023-06-02	38.400	38.500	37.800	37.900	34.141	14,107
2023-06-01	38.500	38.500	37.800	38.100	34.321	34,408
2023-05-31	38.400	38.450	37.850	38.450	34.636	11,203
2023-05-30	38.200	38.450	37.850	38.450	34.636	6,421
2023-05-29	38.150	39.050	38.150	38.950	35.086	42,168
2023-05-26	38.100	38.150	37.700	37.700	33.960	13,054
2023-05-25	37.900	38.000	37.650	38.000	34.231	29,404
2023-05-24	37.850	37.850	37.450	37.850	34.096	31,979
2023-05-23	37.650	37.900	37.450	37.900	34.141	50,043
2023-05-22	37.600	37.600	37.350	37.600	33.870	12,163
2023-05-19	37.800	37.800	37.350	37.600	33.870	37,491
2023-05-18	37.550	37.900	37.500	37.600	33.870	15,400
2023-05-17	38.050	38.050	37.750	38.050	34.276	86,508
2023-05-16	39.100	39.100	37.900	37.900	34.141	68,253
2023-05-15	38.900	38.900	37.850	38.000	34.231	29,005
2023-05-12	38.600	38.600	37.900	38.550	34.726	6,242
2023-05-11	39.150	39.150	37.650	38.200	34.411	22,009

← NewerPage 14 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.