Micro Silicon Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	36.300	36.300	35.800	35.800	35.033	16,000
2025-07-28	36.300	36.550	36.050	36.550	35.767	15,000
2025-07-25	35.750	36.300	35.750	36.300	35.522	6,000
2025-07-24	36.400	36.400	36.300	36.300	35.522	4,000
2025-07-23	36.250	36.250	36.200	36.200	35.424	3,000
2025-07-22	36.100	36.600	36.050	36.500	35.718	11,000
2025-07-21	36.850	36.850	36.500	36.800	36.011	9,000
2025-07-18	37.600	38.450	36.100	36.750	35.963	25,000
2025-07-17	36.400	36.900	36.300	36.500	35.718	20,000
2025-07-16	36.500	36.800	36.200	36.700	35.914	29,000
2025-07-15	37.000	37.350	36.900	36.900	36.109	20,000
2025-07-14	38.650	38.650	36.600	37.100	36.305	10,000
2025-07-11	37.300	38.000	37.100	37.750	36.941	24,002
2025-07-10	37.200	37.300	36.900	37.300	36.501	4,000
2025-07-09	37.550	37.550	36.600	37.300	36.501	22,000
2025-07-08	37.250	38.000	37.000	37.000	36.207	20,000
2025-07-07	37.350	38.000	37.350	37.950	37.137	11,000
2025-07-04	38.000	38.400	37.500	38.000	37.186	57,000
2025-07-03	38.700	38.700	37.750	37.950	37.137	20,000
2025-07-02	38.600	38.650	36.400	38.300	37.479	75,000
2025-07-01	38.700	38.950	38.350	38.750	37.920	23,000
2025-06-30	39.800	39.800	38.700	38.700	37.871	28,000
2025-06-27	38.950	38.950	38.200	38.700	37.871	38,000
2025-06-26	37.000	38.450	37.000	38.450	37.626	24,000
2025-06-25	37.200	37.400	36.750	37.000	36.207	20,000
2025-06-24	36.600	38.600	36.600	37.400	36.599	26,000
2025-06-23	38.500	38.500	35.300	36.100	35.326	40,140
2025-06-20	39.200	39.200	37.150	37.400	36.599	12,000
2025-06-19	39.350	39.350	38.000	38.300	37.479	10,000
2025-06-18	38.000	39.300	38.000	38.850	38.018	11,000
2025-06-17	38.250	38.800	38.250	38.800	36.990	3,000
2025-06-16	39.100	39.100	37.800	38.950	37.133	46,000
2025-06-13	40.250	40.250	38.200	39.100	37.276	12,000
2025-06-12	38.800	40.000	38.800	39.650	37.800	55,000
2025-06-11	38.950	39.800	38.900	38.900	37.085	27,000
2025-06-10	38.950	38.950	38.950	38.950	37.133	3,000
2025-06-09	38.900	39.000	38.600	38.950	37.133	35,000
2025-06-06	38.800	39.050	38.600	38.900	37.085	20,000
2025-06-05	38.700	38.800	38.700	38.800	36.990	11,000
2025-06-04	38.450	38.700	38.200	38.700	36.895	16,000
2025-06-03	38.450	39.000	38.100	38.100	36.323	20,000
2025-06-02	38.200	38.200	37.600	37.950	36.180	13,000
2025-05-29	38.500	38.950	38.000	38.900	37.085	17,000
2025-05-28	38.500	39.150	37.800	39.050	37.228	21,000
2025-05-27	39.550	39.550	37.900	38.900	37.085	57,000
2025-05-26	35.800	39.350	35.800	39.350	37.514	109,100
2025-05-23	35.200	35.850	35.200	35.800	34.130	28,000
2025-05-22	35.100	36.800	35.000	35.000	33.367	64,000
2025-05-21	34.500	35.200	34.500	35.200	33.558	43,000
2025-05-20	34.800	34.800	34.750	34.800	33.177	13,000
2025-05-19	34.900	34.900	34.050	34.850	33.224	8,000
2025-05-16	34.200	34.950	34.200	34.900	33.272	10,000
2025-05-15	35.000	35.000	35.000	35.000	33.367	0
2025-05-14	34.900	35.500	34.900	35.000	33.367	23,000
2025-05-13	35.200	35.200	34.550	34.900	33.272	6,000
2025-05-12	35.900	36.050	34.700	34.900	33.272	50,000
2025-05-09	34.150	36.750	33.350	36.750	35.036	33,000
2025-05-08	34.100	34.200	34.000	34.150	32.557	10,000
2025-05-07	33.850	34.100	33.400	34.100	32.509	22,060
2025-05-06	33.950	34.150	33.350	34.100	32.509	23,000

← NewerPage 6 of 17 · 987 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.