Micro Silicon Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	38.300	38.300	37.700	37.900	37.088	46,000
2025-10-22	39.550	39.550	38.400	38.600	37.773	94,000
2025-10-21	38.300	40.950	38.300	39.550	38.703	197,000
2025-10-20	38.400	38.400	37.450	38.000	37.186	180,000
2025-10-17	38.500	38.800	38.000	38.300	37.479	110,250
2025-10-16	38.250	39.000	38.250	38.650	37.822	85,260
2025-10-15	38.400	39.000	38.250	38.650	37.822	179,000
2025-10-14	39.150	40.050	38.100	38.250	37.430	229,200
2025-10-13	38.800	39.200	38.550	39.150	38.311	209,017
2025-10-09	40.600	41.650	40.550	40.750	39.877	86,000
2025-10-08	41.900	41.900	40.700	40.700	39.828	196,100
2025-10-07	42.000	42.750	41.000	41.950	41.051	166,000
2025-10-03	40.450	42.450	40.450	41.850	40.953	218,200
2025-10-02	41.750	41.800	39.700	40.800	39.926	267,000
2025-10-01	41.500	42.550	40.500	41.650	40.758	161,000
2025-09-30	40.750	41.500	40.750	41.450	40.562	62,000
2025-09-26	43.450	43.450	40.500	40.750	39.877	274,000
2025-09-25	44.050	44.050	43.050	43.700	42.764	111,000
2025-09-24	43.500	44.200	42.900	44.000	43.057	111,000
2025-09-23	43.700	44.100	42.400	43.200	42.274	139,000
2025-09-22	44.500	45.000	42.800	43.300	42.372	256,001
2025-09-19	47.500	47.800	44.300	44.300	43.351	521,030
2025-09-18	47.950	48.000	45.350	47.450	46.433	719,184
2025-09-17	42.700	45.000	41.900	44.500	43.546	336,010
2025-09-16	45.000	45.500	43.150	43.600	42.666	233,030
2025-09-15	44.950	44.950	41.850	44.400	43.449	294,000
2025-09-12	43.000	45.400	42.900	44.500	43.546	280,000
2025-09-11	44.250	44.250	42.200	42.850	41.932	186,122
2025-09-10	44.550	45.500	43.650	44.300	43.351	217,000
2025-09-09	43.300	45.000	42.550	44.200	43.253	326,200
2025-09-08	45.800	47.950	42.750	43.000	42.079	678,000
2025-09-05	42.000	45.500	42.000	44.000	43.057	414,000
2025-09-04	38.500	42.150	38.350	41.500	40.611	294,010
2025-09-03	38.200	38.500	37.700	38.350	37.528	95,000
2025-09-02	38.000	38.400	37.800	38.250	37.430	84,160
2025-09-01	38.800	38.800	37.900	38.000	37.186	91,000
2025-08-29	38.350	38.800	38.350	38.400	37.577	15,000
2025-08-28	38.800	39.100	38.350	38.400	37.577	78,000
2025-08-27	38.400	38.750	37.850	38.550	37.724	71,000
2025-08-26	37.650	38.500	37.650	37.950	37.137	84,000
2025-08-25	37.850	37.950	37.500	37.800	36.990	88,000
2025-08-22	38.400	38.750	37.950	37.950	37.137	48,000
2025-08-21	38.300	38.700	38.200	38.400	37.577	29,000
2025-08-20	37.700	38.250	37.700	38.200	37.381	43,000
2025-08-19	38.600	38.600	37.800	38.250	37.430	80,000
2025-08-18	38.700	38.950	38.500	38.500	37.675	76,000
2025-08-15	38.800	38.950	38.500	38.700	37.871	41,000
2025-08-14	39.150	39.200	38.500	38.650	37.822	112,000
2025-08-13	40.000	40.000	37.750	38.700	37.871	169,000
2025-08-12	37.850	39.500	37.850	39.500	38.654	58,006
2025-08-11	37.900	37.900	37.250	37.900	37.088	35,000
2025-08-08	35.900	37.800	35.900	37.500	36.696	54,000
2025-08-07	38.000	38.000	36.000	36.200	35.424	68,007
2025-08-06	35.800	35.800	35.500	35.500	34.739	27,000
2025-08-05	35.950	36.000	35.650	35.800	35.033	41,000
2025-08-04	36.000	36.000	35.800	35.900	35.131	5,000
2025-08-01	35.850	35.850	35.850	35.850	35.082	0
2025-07-31	35.800	36.100	35.000	35.850	35.082	56,140
2025-07-30	35.800	35.800	35.800	35.800	35.033	1,000
2025-07-29	36.300	36.300	35.800	35.800	35.033	16,000

← NewerPage 5 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.