Micro Silicon Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	64.000	64.000	61.000	61.300	61.300	240,035
2026-07-22	62.100	64.600	62.100	64.500	64.500	217,050
2026-07-21	62.200	62.900	60.800	61.900	61.900	214,002
2026-07-20	65.000	65.300	59.400	61.000	61.000	666,028
2026-07-17	68.300	70.100	65.000	66.000	66.000	428,000
2026-07-16	70.900	71.900	69.400	70.500	70.500	161,050
2026-07-15	71.500	71.500	68.000	70.400	70.400	252,000
2026-07-14	71.100	71.700	65.800	69.400	69.400	516,000
2026-07-13	78.900	79.600	70.300	72.500	72.500	603,100
2026-07-10	78.100	78.100	78.100	78.100	78.100	0
2026-07-09	80.100	80.300	78.000	78.100	78.100	216,000
2026-07-08	79.200	81.000	77.200	79.600	79.600	420,000
2026-07-07	85.800	87.100	77.500	79.100	79.100	782,877
2026-07-06	81.900	87.100	81.800	85.800	85.800	2,037,085
2026-07-03	78.000	81.900	77.600	79.200	79.200	446,200
2026-07-02	76.700	80.000	75.900	79.000	79.000	238,310
2026-07-01	80.900	80.900	77.200	77.200	77.200	317,409
2026-06-30	78.200	80.500	78.200	79.200	79.200	295,000
2026-06-29	80.100	80.700	76.800	77.500	77.500	705,500
2026-06-26	84.000	86.400	80.600	80.700	80.700	1,039,151
2026-06-25	85.000	86.500	80.300	84.000	84.000	1,351,020
2026-06-24	80.600	86.000	79.500	85.000	85.000	1,245,388
2026-06-23	87.000	89.900	81.900	82.600	82.600	1,729,519
2026-06-22	81.300	86.200	79.100	86.200	86.200	1,788,070
2026-06-18	72.900	79.500	72.900	78.400	78.400	1,441,022
2026-06-17	68.500	72.600	67.700	72.300	72.300	398,039
2026-06-16	75.000	75.000	69.300	70.000	68.500	375,050
2026-06-15	68.100	73.400	67.800	72.900	71.338	707,423
2026-06-12	66.000	70.000	65.500	66.900	65.466	460,006
2026-06-11	66.000	67.000	63.000	64.900	63.509	323,100
2026-06-10	68.800	70.900	66.400	66.400	64.977	491,029
2026-06-09	66.800	72.000	66.400	69.000	67.521	458,050
2026-06-08	63.700	66.800	63.700	66.500	65.075	583,000
2026-06-05	75.900	75.900	68.300	70.700	69.185	839,000
2026-06-04	77.000	78.000	74.500	75.800	74.176	652,014
2026-06-03	80.800	85.000	75.500	76.900	75.252	1,094,292
2026-06-02	82.700	87.600	78.200	80.800	79.069	1,605,142
2026-06-01	74.300	80.800	73.500	80.800	79.069	786,000
2026-05-29	75.400	75.900	71.800	73.500	71.925	1,152,230
2026-05-28	72.100	78.000	69.600	77.000	75.350	1,610,601
2026-05-27	75.300	76.000	70.500	71.000	69.479	1,877,622
2026-05-26	73.400	73.400	69.900	73.400	71.827	2,154,097
2026-05-25	66.800	66.800	66.800	66.800	65.369	511,721
2026-05-22	56.000	60.800	55.700	60.800	59.497	812,013
2026-05-21	54.500	56.400	54.300	55.300	54.115	573,002
2026-05-20	53.500	55.100	53.200	54.100	52.941	376,020
2026-05-19	53.200	55.400	52.300	53.500	52.354	510,019
2026-05-18	53.500	53.900	51.600	53.200	52.060	352,035
2026-05-15	56.400	56.400	53.500	53.700	52.549	450,125
2026-05-14	54.000	56.400	53.700	56.200	54.996	823,100
2026-05-13	53.500	53.800	52.600	53.300	52.158	255,300
2026-05-12	56.800	56.800	52.300	54.200	53.039	765,000
2026-05-11	56.700	57.000	54.800	55.000	53.821	773,100
2026-05-08	56.100	58.900	53.900	54.700	53.528	891,088
2026-05-07	51.500	57.500	50.700	56.200	54.996	1,066,050
2026-05-06	53.000	57.200	52.300	52.800	51.669	1,267,002
2026-05-05	50.200	52.800	49.800	52.000	50.886	543,207
2026-05-04	50.800	52.700	50.800	50.800	49.711	677,959
2026-04-30	53.500	53.700	50.400	50.700	49.614	1,409,210
2026-04-29	49.100	53.500	48.800	53.500	52.354	1,170,196

← NewerPage 2 of 5 · 244 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.