Micro Silicon Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	37.500	37.500	36.450	36.800	33.150	33,281
2023-02-07	36.600	37.000	36.000	36.450	32.834	17,700
2023-02-06	36.500	36.500	35.850	36.400	32.789	39,252
2023-02-03	37.950	37.950	36.500	36.800	33.150	138,625
2023-02-02	35.300	38.400	35.250	38.000	34.231	248,850
2023-02-01	35.150	35.300	34.900	34.900	31.438	53,133
2023-01-31	34.900	35.150	34.850	34.850	31.393	50,350
2023-01-30	34.200	35.150	34.200	34.900	31.438	64,124
2023-01-17	33.450	34.600	33.450	33.900	30.537	24,250
2023-01-16	34.500	35.150	33.000	33.750	30.402	45,669
2023-01-13	35.000	35.600	34.800	35.000	31.528	67,234
2023-01-12	34.700	35.500	34.300	34.350	30.943	134,753
2023-01-11	33.500	34.450	33.000	34.200	30.808	49,150
2023-01-10	33.650	33.650	33.000	33.500	30.177	18,778
2023-01-09	34.000	34.100	33.500	33.500	30.177	12,401
2023-01-06	33.200	33.800	33.000	33.500	30.177	26,100
2023-01-05	33.000	33.450	32.900	33.000	29.727	16,200
2023-01-04	32.850	33.150	32.850	33.150	29.862	11,356
2023-01-03	33.650	33.650	32.850	33.000	29.727	51,603
2022-12-30	33.000	33.650	32.950	33.650	30.312	22,545
2022-12-29	33.050	33.800	33.000	33.000	29.727	27,318
2022-12-28	34.000	34.500	33.050	33.400	30.087	36,430
2022-12-27	34.000	34.200	33.500	33.950	30.582	58,796
2022-12-26	34.250	34.800	34.050	34.050	30.673	22,618
2022-12-23	33.900	35.050	33.850	35.000	31.528	58,950
2022-12-22	33.650	35.200	33.150	35.200	31.708	35,597
2022-12-21	32.700	33.650	32.700	33.300	29.997	38,736
2022-12-20	33.650	33.900	31.500	31.800	28.646	137,489
2022-12-19	35.200	35.350	32.650	33.600	30.267	190,065
2022-12-16	35.650	36.000	35.050	36.000	32.429	45,926
2022-12-15	35.500	36.100	35.500	36.000	32.429	136,401
2022-12-14	36.050	36.550	35.700	36.000	32.429	88,614
2022-12-13	36.950	36.950	35.850	36.300	32.699	118,140
2022-12-12	35.700	36.650	35.350	36.450	32.834	170,446
2022-12-09	34.800	36.150	34.100	35.300	31.799	61,375
2022-12-08	36.000	37.100	33.700	34.500	31.078	115,801
2022-12-07	36.250	38.950	35.000	36.050	32.474	429,049
2022-12-06	34.800	37.650	34.400	36.500	32.879	454,450
2022-12-05	31.500	35.150	30.600	34.750	31.303	330,931
2022-12-02	31.000	31.500	30.050	30.750	27.700	61,026
2022-12-01	31.000	31.500	30.500	31.000	27.925	78,614
2022-11-30	31.200	31.200	30.200	31.050	27.970	12,699
2022-11-29	31.300	31.300	30.200	31.200	28.105	21,436
2022-11-28	30.950	32.400	30.050	32.400	29.186	102,349
2022-11-25	31.000	31.000	30.000	30.950	27.880	63,521
2022-11-24	31.100	31.100	30.050	31.000	27.925	16,741
2022-11-23	31.600	31.650	30.500	31.000	27.925	47,864
2022-11-22	31.500	31.600	30.550	31.600	28.466	38,217
2022-11-21	31.100	31.650	30.650	31.500	28.375	108,535
2022-11-18	31.050	32.400	30.550	31.650	28.511	105,632
2022-11-17	31.000	31.100	30.300	30.550	27.520	62,115
2022-11-16	32.000	32.000	30.050	31.100	28.015	47,311
2022-11-15	29.950	30.700	29.950	30.700	27.655	36,370
2022-11-14	29.650	30.900	29.000	30.500	27.475	137,648
2022-11-11	29.800	30.500	29.100	29.300	26.394	90,349
2022-11-10	31.550	31.550	29.050	29.800	26.844	90,899
2022-11-09	30.000	31.100	29.550	30.800	27.745	73,106
2022-11-08	30.100	31.100	29.500	29.550	26.619	125,704
2022-11-07	31.200	32.000	30.400	31.000	27.925	159,876
2022-11-04	28.850	31.350	28.050	30.350	27.340	192,645

← NewerPage 16 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.