Micro Silicon Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	39.150	39.150	37.650	38.200	34.411	22,009
2023-05-10	38.650	39.100	37.700	39.100	35.222	60,564
2023-05-09	39.100	39.100	37.850	38.000	34.231	14,006
2023-05-08	38.150	38.450	38.150	38.300	34.501	11,000
2023-05-05	38.850	38.850	37.850	37.850	34.096	5,252
2023-05-04	38.500	39.000	38.000	38.750	34.906	10,815
2023-05-03	38.650	39.150	38.050	38.050	34.276	71,003
2023-05-02	39.100	39.100	38.150	39.050	35.177	55,120
2023-04-28	38.700	38.800	38.200	38.800	34.951	29,007
2023-04-27	38.500	38.750	37.900	38.700	34.861	32,408
2023-04-26	38.950	39.100	37.850	38.900	35.041	65,222
2023-04-25	39.450	39.450	38.750	39.100	35.222	14,856
2023-04-24	39.450	39.450	39.450	39.450	35.537	2,007
2023-04-21	39.950	39.950	38.750	38.900	35.041	86,292
2023-04-20	39.750	40.150	38.600	39.450	35.537	100,244
2023-04-19	39.450	40.400	38.550	40.000	36.032	143,075
2023-04-18	39.850	39.850	38.650	39.150	35.267	52,638
2023-04-17	39.000	39.850	38.000	39.850	35.897	82,481
2023-04-14	39.500	40.100	38.950	39.500	35.582	53,906
2023-04-13	40.200	40.200	39.400	40.150	36.167	18,425
2023-04-12	40.000	40.250	39.800	39.850	35.897	75,921
2023-04-11	40.000	40.500	39.500	39.950	35.987	108,433
2023-04-10	40.050	40.500	40.000	40.400	36.393	71,011
2023-04-07	40.000	40.650	39.850	39.900	35.942	33,264
2023-04-06	39.900	40.750	39.350	40.750	36.708	59,196
2023-03-31	39.500	40.000	38.500	38.750	34.906	95,591
2023-03-30	39.800	40.250	38.100	39.000	35.131	246,739
2023-03-29	40.300	40.350	39.350	39.950	35.987	144,260
2023-03-28	40.900	41.150	40.350	40.350	36.348	51,119
2023-03-27	41.150	41.200	40.200	40.900	36.843	25,806
2023-03-24	40.700	41.150	40.000	40.900	36.843	85,821
2023-03-23	42.000	42.000	39.200	40.650	36.618	236,858
2023-03-22	41.800	42.850	41.050	42.000	37.834	180,421
2023-03-21	41.500	42.000	41.050	41.550	37.429	39,875
2023-03-20	42.000	42.000	40.750	41.500	37.384	108,825
2023-03-17	40.000	43.100	40.000	43.000	38.735	186,952
2023-03-16	40.650	41.250	39.000	40.000	36.032	263,339
2023-03-15	39.650	41.800	39.650	41.050	36.978	116,579
2023-03-14	41.000	41.000	39.700	39.700	35.762	120,250
2023-03-13	41.000	41.800	38.900	41.000	36.933	189,737
2023-03-10	43.600	43.600	41.250	41.800	37.654	210,761
2023-03-09	42.000	43.650	42.000	43.650	39.320	139,794
2023-03-08	41.100	42.850	40.850	42.200	38.014	144,281
2023-03-07	43.000	44.950	41.000	42.000	37.834	478,571
2023-03-06	39.950	42.650	39.150	42.150	37.969	356,038
2023-03-03	39.000	40.000	38.650	39.800	35.852	140,759
2023-03-02	39.000	39.250	38.100	38.300	34.501	110,353
2023-03-01	38.750	39.650	38.000	39.000	35.131	34,305
2023-02-24	38.750	40.000	38.700	39.350	35.447	59,953
2023-02-23	39.500	40.000	38.750	38.750	34.906	93,123
2023-02-22	38.850	39.500	38.300	39.000	35.131	72,560
2023-02-21	40.000	40.000	38.250	39.500	35.582	233,949
2023-02-20	37.800	40.300	37.500	39.800	35.852	316,730
2023-02-17	36.000	37.850	35.800	36.850	33.195	201,813
2023-02-16	34.900	36.100	34.750	35.200	31.708	64,921
2023-02-15	35.900	35.900	34.900	34.900	31.438	2,551
2023-02-14	34.900	35.650	34.750	35.650	32.114	36,104
2023-02-13	35.350	35.600	34.900	34.900	31.438	67,181
2023-02-10	36.000	36.200	35.350	35.600	32.069	72,570
2023-02-09	36.500	36.700	35.850	36.050	32.474	76,984

← NewerPage 15 of 17 · 988 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.