Micro Silicon Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	48.800	49.650	47.250	48.700	47.656	603,188
2026-04-27	52.400	52.600	48.250	48.800	47.754	1,887,230
2026-04-24	57.800	57.800	52.400	53.600	52.451	4,562,300
2026-04-23	52.600	52.600	49.800	52.600	51.473	3,261,139
2026-04-22	44.500	47.850	43.600	47.850	46.825	1,959,109
2026-04-21	41.600	43.750	41.550	43.500	42.568	347,040
2026-04-20	43.500	44.100	38.850	41.200	40.317	1,271,417
2026-04-17	42.000	44.100	41.950	43.150	42.225	468,388
2026-04-16	42.800	42.950	41.700	41.900	41.002	220,100
2026-04-15	42.400	43.000	41.950	42.350	41.443	314,000
2026-04-14	42.500	42.600	41.650	42.500	41.589	348,103
2026-04-13	43.750	43.750	42.250	42.550	41.638	230,100
2026-04-10	45.500	45.600	41.700	43.100	42.176	1,122,002
2026-04-09	40.300	44.200	39.550	42.700	41.785	797,000
2026-04-08	38.950	40.750	38.950	40.200	39.339	178,000
2026-04-07	38.700	38.950	38.500	38.500	37.675	97,000
2026-04-02	38.950	38.950	38.250	38.250	37.430	35,000
2026-04-01	39.250	39.250	38.700	38.700	37.871	52,429
2026-03-31	38.750	40.200	38.200	38.200	37.381	133,010
2026-03-30	38.550	39.250	37.850	39.050	38.213	121,000
2026-03-27	38.900	39.100	38.350	39.100	38.262	83,001
2026-03-26	39.950	40.800	39.500	39.500	38.654	119,020
2026-03-25	39.400	39.850	38.900	39.750	38.898	139,000
2026-03-24	38.550	39.500	37.700	38.900	38.066	198,020
2026-03-23	37.600	39.000	37.600	38.100	37.284	176,028
2026-03-20	38.100	40.050	38.100	39.150	38.311	384,020
2026-03-19	38.500	39.500	37.850	37.950	37.137	133,027
2026-03-18	38.200	38.900	38.000	38.750	37.920	160,100
2026-03-17	37.900	38.800	37.500	38.000	37.186	159,050
2026-03-16	37.250	37.700	36.900	37.300	36.501	84,000
2026-03-13	36.800	37.650	36.600	37.250	36.452	94,000
2026-03-12	38.450	38.450	36.800	37.100	36.305	369,021
2026-03-11	37.600	39.400	37.550	38.550	37.724	97,000
2026-03-10	38.000	38.750	37.550	37.700	36.892	58,000
2026-03-09	36.450	37.700	36.450	37.500	36.696	197,568
2026-03-06	38.700	40.000	38.400	39.450	38.605	194,123
2026-03-05	39.950	41.550	39.650	39.750	38.898	189,005
2026-03-04	41.250	41.250	39.000	39.450	38.605	158,094
2026-03-03	43.900	43.900	40.200	41.950	41.051	668,000
2026-03-02	40.850	43.900	39.950	43.900	42.959	1,390,326
2026-02-26	38.550	40.150	38.000	39.950	39.094	259,000
2026-02-25	37.100	38.800	37.000	38.100	37.284	254,000
2026-02-24	37.600	38.000	36.950	37.150	36.354	102,000
2026-02-23	36.900	38.100	36.900	38.000	37.186	104,000
2026-02-11	36.900	36.900	36.500	36.900	36.109	85,000
2026-02-10	36.500	36.900	36.450	36.900	36.109	39,000
2026-02-09	36.100	36.900	35.850	36.250	35.473	60,000
2026-02-06	36.500	36.500	35.800	35.800	35.033	72,000
2026-02-05	36.800	37.000	36.500	36.850	36.060	38,000
2026-02-04	36.800	37.000	36.600	36.800	36.011	30,000
2026-02-03	36.600	37.250	36.200	36.600	35.816	61,015
2026-02-02	36.350	36.650	36.000	36.350	35.571	74,130
2026-01-30	37.950	38.000	36.400	36.850	36.060	162,000
2026-01-29	38.650	38.650	37.500	37.900	37.088	123,037
2026-01-28	38.350	39.500	38.200	38.650	37.822	126,025
2026-01-27	39.100	39.100	38.150	38.300	37.479	147,000
2026-01-26	39.900	39.900	38.400	38.800	37.969	199,000
2026-01-23	40.150	41.600	39.100	39.750	38.898	624,000
2026-01-22	41.100	41.350	37.950	38.900	38.066	767,428
2026-01-21	35.400	38.900	35.050	38.900	38.066	994,000

← NewerPage 3 of 17 · 986 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.