Micro Silicon Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.000	36.450	35.350	35.400	34.641	89,000
2026-01-19	36.400	36.400	35.850	35.900	35.131	42,000
2026-01-16	36.600	36.600	36.300	36.400	35.620	29,000
2026-01-15	37.050	37.050	36.350	36.350	35.571	57,000
2026-01-14	37.200	37.200	36.800	37.050	36.256	42,000
2026-01-13	36.800	37.650	36.550	37.050	36.256	79,000
2026-01-12	38.000	38.050	36.500	36.500	35.718	104,030
2026-01-09	38.000	38.000	37.500	37.500	36.696	30,000
2026-01-08	37.900	38.000	37.200	37.450	36.648	65,000
2026-01-07	38.850	38.850	37.750	37.750	36.941	86,000
2026-01-06	39.400	39.850	38.850	38.850	38.018	106,000
2026-01-05	37.550	39.800	37.300	39.400	38.556	277,000
2026-01-02	36.550	37.550	36.200	37.550	36.745	180,000
2025-12-31	35.800	36.450	35.800	36.050	35.278	35,000
2025-12-30	36.200	36.200	35.000	35.600	34.837	85,000
2025-12-29	35.800	36.600	35.450	36.200	35.424	103,000
2025-12-26	34.700	37.500	34.300	35.400	34.641	218,000
2025-12-24	34.100	34.650	34.100	34.300	33.565	14,000
2025-12-23	33.800	34.700	33.800	34.200	33.467	69,000
2025-12-22	33.800	34.250	33.700	33.750	33.027	35,033
2025-12-19	34.000	34.000	33.700	33.700	32.978	10,000
2025-12-18	33.850	33.900	33.500	33.550	32.831	35,000
2025-12-17	34.200	34.450	33.850	33.850	33.125	18,000
2025-12-16	34.350	34.700	33.850	34.000	33.271	52,000
2025-12-15	34.200	34.700	34.050	34.350	33.614	57,000
2025-12-12	35.300	35.300	34.550	34.650	33.908	54,000
2025-12-11	35.200	35.350	34.800	34.800	34.054	39,000
2025-12-10	33.500	35.650	33.500	35.050	34.299	182,000
2025-12-09	33.800	34.000	33.500	33.500	32.782	14,000
2025-12-08	33.150	33.850	33.150	33.850	33.125	15,000
2025-12-05	34.050	34.050	33.750	33.750	33.027	13,000
2025-12-04	34.500	34.500	34.050	34.050	33.320	26,000
2025-12-03	34.100	35.100	34.050	34.500	33.761	86,000
2025-12-02	33.950	34.000	33.950	34.000	33.271	6,000
2025-12-01	34.100	34.200	34.050	34.050	33.320	34,000
2025-11-28	33.950	34.100	33.900	34.100	33.369	26,000
2025-11-27	34.850	34.850	33.800	33.900	33.174	63,000
2025-11-26	33.800	35.150	33.800	34.200	33.467	69,000
2025-11-25	33.300	34.050	33.300	33.500	32.782	55,000
2025-11-24	33.050	33.700	33.050	33.600	32.880	30,000
2025-11-21	33.650	34.200	32.800	33.000	32.293	46,000
2025-11-20	34.000	34.300	34.000	34.300	33.565	16,000
2025-11-19	32.850	33.700	32.850	33.400	32.684	36,000
2025-11-18	33.550	34.350	33.550	33.750	33.027	52,000
2025-11-17	34.150	34.350	33.650	33.700	32.978	80,000
2025-11-14	35.000	35.150	34.550	34.700	33.956	71,030
2025-11-13	34.400	35.100	34.050	35.050	34.299	178,000
2025-11-12	35.600	35.950	34.600	34.800	34.054	238,000
2025-11-11	36.800	36.800	35.050	35.950	35.180	191,020
2025-11-10	36.600	37.000	36.000	36.800	36.011	64,000
2025-11-07	36.300	37.000	36.000	36.550	35.767	44,007
2025-11-06	36.800	37.000	36.500	36.500	35.718	63,000
2025-11-05	36.200	36.750	35.300	36.500	35.718	100,000
2025-11-04	36.800	37.200	36.250	36.450	35.669	88,000
2025-11-03	37.000	37.000	36.700	37.000	36.207	21,030
2025-10-31	37.000	37.150	36.700	37.000	36.207	25,050
2025-10-30	36.850	37.000	36.750	37.000	36.207	52,200
2025-10-29	36.850	37.300	36.750	36.800	36.011	76,000
2025-10-28	38.150	38.150	36.700	36.700	35.914	196,000
2025-10-27	38.200	38.200	37.900	38.150	37.333	44,260

← NewerPage 4 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.